TMX Group Limited - Price History

Monthly price history for X.TO (TMX Group Limited)

DateAdjusted priceReal price
March 2024 35.73 CAD 35.73 CAD
February 2024 35.39 CAD 35.39 CAD
January 2024 33.25 CAD 33.25 CAD
December 2023 32.05 CAD 32.05 CAD
November 2023 29.30 CAD 29.30 CAD
October 2023 28.70 CAD 28.88 CAD
September 2023 29.01 CAD 29.19 CAD
August 2023 29.72 CAD 29.90 CAD
July 2023 28.95 CAD 29.30 CAD
June 2023 29.45 CAD 29.81 CAD
May 2023 29.19 CAD 147.76 CAD
April 2023 26.95 CAD 137.22 CAD
March 2023 26.81 CAD 136.50 CAD
February 2023 26.72 CAD 136.07 CAD
January 2023 25.59 CAD 131.14 CAD
December 2022 26.44 CAD 135.52 CAD
November 2022 27.52 CAD 141.04 CAD
October 2022 25.40 CAD 130.98 CAD
September 2022 24.64 CAD 127.06 CAD
August 2022 25.58 CAD 131.90 CAD
July 2022 25.32 CAD 131.39 CAD
June 2022 25.24 CAD 131.00 CAD
May 2022 26.52 CAD 137.63 CAD
April 2022 25.05 CAD 130.79 CAD
March 2022 24.62 CAD 128.58 CAD
February 2022 24.52 CAD 128.04 CAD
January 2022 24.60 CAD 129.31 CAD
December 2021 24.40 CAD 128.25 CAD
November 2021 23.58 CAD 123.97 CAD
October 2021 25.34 CAD 133.99 CAD
September 2021 25.83 CAD 136.59 CAD
August 2021 26.25 CAD 138.80 CAD
July 2021 25.77 CAD 137.01 CAD
June 2021 24.63 CAD 130.94 CAD
May 2021 24.95 CAD 132.68 CAD
April 2021 25.33 CAD 135.45 CAD
March 2021 24.42 CAD 130.59 CAD
February 2021 22.72 CAD 121.49 CAD
January 2021 22.93 CAD 123.34 CAD
December 2020 23.64 CAD 127.14 CAD
November 2020 23.76 CAD 127.79 CAD
October 2020 23.94 CAD 129.46 CAD
September 2020 25.32 CAD 136.94 CAD
August 2020 25.35 CAD 137.12 CAD
July 2020 25.19 CAD 136.92 CAD
June 2020 24.69 CAD 134.23 CAD
May 2020 25.39 CAD 138.01 CAD
April 2020 22.08 CAD 120.59 CAD
March 2020 19.18 CAD 104.77 CAD
February 2020 20.45 CAD 111.71 CAD
January 2020 22.29 CAD 122.45 CAD
December 2019 20.47 CAD 112.45 CAD
November 2019 19.43 CAD 106.78 CAD
October 2019 20.82 CAD 115.08 CAD
September 2019 20.69 CAD 114.34 CAD
August 2019 20.87 CAD 115.31 CAD
July 2019 17.64 CAD 98.02 CAD
June 2019 16.40 CAD 91.10 CAD
May 2019 16.23 CAD 90.17 CAD
April 2019 15.28 CAD 85.46 CAD
March 2019 15.38 CAD 86.07 CAD
February 2019 14.77 CAD 82.62 CAD
January 2019 14.04 CAD 79.16 CAD
December 2018 12.55 CAD 70.73 CAD
November 2018 13.99 CAD 78.87 CAD
October 2018 14.58 CAD 82.79 CAD
September 2018 15.27 CAD 86.69 CAD
August 2018 15.41 CAD 87.50 CAD
July 2018 14.64 CAD 83.66 CAD
June 2018 15.08 CAD 86.18 CAD
May 2018 14.23 CAD 81.31 CAD
April 2018 13.45 CAD 77.44 CAD
March 2018 12.99 CAD 74.75 CAD
February 2018 13.24 CAD 76.71 CAD
January 2018 13.35 CAD 77.37 CAD
December 2017 12.16 CAD 70.44 CAD
November 2017 11.99 CAD 69.50 CAD
October 2017 12.08 CAD 70.49 CAD
September 2017 12.08 CAD 70.50 CAD
August 2017 11.37 CAD 66.36 CAD
July 2017 11.24 CAD 66.10 CAD
June 2017 12.00 CAD 70.56 CAD
May 2017 12.14 CAD 71.37 CAD
April 2017 13.02 CAD 77.12 CAD
March 2017 11.38 CAD 67.41 CAD
February 2017 11.77 CAD 70.18 CAD
January 2017 11.56 CAD 68.88 CAD
December 2016 12.00 CAD 71.52 CAD
November 2016 11.36 CAD 67.71 CAD
October 2016 10.31 CAD 61.89 CAD
September 2016 10.04 CAD 60.25 CAD
August 2016 9.48 CAD 56.90 CAD
July 2016 9.64 CAD 58.25 CAD
June 2016 8.90 CAD 53.75 CAD
May 2016 8.72 CAD 52.66 CAD
April 2016 8.53 CAD 51.95 CAD
March 2016 7.70 CAD 46.90 CAD
February 2016 6.63 CAD 40.35 CAD
January 2016 6.61 CAD 40.66 CAD
December 2015 5.82 CAD 35.79 CAD
November 2015 7.58 CAD 46.58 CAD
October 2015 7.44 CAD 46.13 CAD
September 2015 7.56 CAD 46.86 CAD
August 2015 7.85 CAD 48.65 CAD
July 2015 7.87 CAD 49.22 CAD
June 2015 8.50 CAD 53.15 CAD
May 2015 8.25 CAD 51.59 CAD
April 2015 8.53 CAD 53.77 CAD
March 2015 8.63 CAD 54.42 CAD
February 2015 7.99 CAD 50.34 CAD
January 2015 7.41 CAD 47.07 CAD
December 2014 7.96 CAD 50.60 CAD
November 2014 8.10 CAD 51.46 CAD
October 2014 8.47 CAD 54.21 CAD
September 2014 8.56 CAD 54.77 CAD
August 2014 8.53 CAD 54.62 CAD
July 2014 8.88 CAD 57.29 CAD
June 2014 9.13 CAD 58.85 CAD
May 2014 8.91 CAD 57.45 CAD
April 2014 8.89 CAD 57.74 CAD
March 2014 8.31 CAD 53.98 CAD
February 2014 7.88 CAD 51.16 CAD
January 2014 7.73 CAD 50.57 CAD
December 2013 7.80 CAD 51.03 CAD
November 2013 7.88 CAD 51.58 CAD
October 2013 7.21 CAD 47.55 CAD
September 2013 7.43 CAD 49.00 CAD
August 2013 7.29 CAD 48.06 CAD
July 2013 6.80 CAD 45.20 CAD
June 2013 6.93 CAD 46.08 CAD
May 2013 7.38 CAD 49.11 CAD
April 2013 7.91 CAD 53.04 CAD
March 2013 8.29 CAD 55.59 CAD
February 2013 8.16 CAD 54.69 CAD
January 2013 7.96 CAD 53.74 CAD
December 2012 7.51 CAD 50.72 CAD
November 2012 7.30 CAD 49.30 CAD
October 2012 7.50 CAD 51.08 CAD
September 2012 7.38 CAD 50.28 CAD
August 2012 7.32 CAD 49.85 CAD
July 2012 7.21 CAD 49.50 CAD
June 2012 6.76 CAD 46.40 CAD
May 2012 6.71 CAD 46.05 CAD
April 2012 6.51 CAD 45.10 CAD
March 2012 6.47 CAD 44.80 CAD
February 2012 6.24 CAD 43.20 CAD
January 2012 6.13 CAD 42.87 CAD
December 2011 5.97 CAD 41.69 CAD
November 2011 6.36 CAD 44.43 CAD
October 2011 6.21 CAD 43.80 CAD
September 2011 5.81 CAD 40.94 CAD
August 2011 5.85 CAD 41.24 CAD
July 2011 6.13 CAD 43.64 CAD
June 2011 6.15 CAD 43.80 CAD
May 2011 6.23 CAD 44.32 CAD
April 2011 5.65 CAD 40.56 CAD
March 2011 5.40 CAD 38.82 CAD
February 2011 5.64 CAD 40.50 CAD
January 2011 5.26 CAD 38.12 CAD
December 2010 5.10 CAD 36.96 CAD
November 2010 4.85 CAD 35.21 CAD
October 2010 4.62 CAD 33.92 CAD
September 2010 4.31 CAD 31.63 CAD
August 2010 3.87 CAD 28.37 CAD
July 2010 3.83 CAD 28.49 CAD
June 2010 3.74 CAD 27.79 CAD
May 2010 3.67 CAD 27.30 CAD
April 2010 3.85 CAD 29.04 CAD
March 2010 3.97 CAD 29.92 CAD
February 2010 3.84 CAD 28.95 CAD
January 2010 3.97 CAD 30.27 CAD
December 2009 4.34 CAD 33.13 CAD
November 2009 3.92 CAD 29.89 CAD
October 2009 3.75 CAD 29.00 CAD
September 2009 4.64 CAD 35.91 CAD
August 2009 4.57 CAD 35.35 CAD
July 2009 4.43 CAD 34.65 CAD
June 2009 4.32 CAD 33.84 CAD
May 2009 4.18 CAD 32.73 CAD
April 2009 4.05 CAD 32.09 CAD
March 2009 4.51 CAD 35.75 CAD
February 2009 3.90 CAD 30.92 CAD
January 2009 4.00 CAD 32.07 CAD
December 2008 3.15 CAD 25.19 CAD
November 2008 3.12 CAD 24.95 CAD
October 2008 3.48 CAD 28.24 CAD
September 2008 3.57 CAD 29.00 CAD
August 2008 4.27 CAD 34.63 CAD
July 2008 4.78 CAD 39.20 CAD
June 2008 5.13 CAD 42.10 CAD
May 2008 5.48 CAD 44.99 CAD
April 2008 5.11 CAD 42.30 CAD
March 2008 4.69 CAD 38.83 CAD
February 2008 5.35 CAD 44.28 CAD
January 2008 5.51 CAD 46.00 CAD
December 2007 6.33 CAD 52.80 CAD
November 2007 6.45 CAD 53.83 CAD
October 2007 6.06 CAD 50.94 CAD
September 2007 5.71 CAD 48.00 CAD
August 2007 5.29 CAD 44.50 CAD
July 2007 5.08 CAD 43.10 CAD
June 2007 4.91 CAD 41.70 CAD
May 2007 5.00 CAD 42.40 CAD
April 2007 5.51 CAD 47.20 CAD
March 2007 5.75 CAD 49.25 CAD
February 2007 5.71 CAD 48.85 CAD
January 2007 6.07 CAD 52.34 CAD
December 2006 5.40 CAD 46.61 CAD
November 2006 5.30 CAD 45.70 CAD
October 2006 5.76 CAD 50.00 CAD
September 2006 5.64 CAD 49.02 CAD
August 2006 5.71 CAD 49.60 CAD
July 2006 5.36 CAD 46.85 CAD
June 2006 5.12 CAD 44.80 CAD
May 2006 5.12 CAD 44.80 CAD
April 2006 5.52 CAD 48.60 CAD
March 2006 5.96 CAD 52.52 CAD
February 2006 5.47 CAD 48.20 CAD
January 2006 5.98 CAD 53.05 CAD
December 2005 5.28 CAD 46.83 CAD
November 2005 4.78 CAD 42.41 CAD
October 2005 4.07 CAD 36.28 CAD
September 2005 4.52 CAD 40.31 CAD
August 2005 4.23 CAD 37.74 CAD
July 2005 4.17 CAD 37.48 CAD
June 2005 4.06 CAD 36.51 CAD
May 2005 3.79 CAD 34.05 CAD
April 2005 3.43 CAD 62.00 CAD
March 2005 3.47 CAD 62.65 CAD
February 2005 3.26 CAD 59.00 CAD
January 2005 3.19 CAD 58.10 CAD
December 2004 2.95 CAD 53.69 CAD
November 2004 2.98 CAD 54.30 CAD
October 2004 2.79 CAD 51.15 CAD
September 2004 2.52 CAD 46.10 CAD
August 2004 2.57 CAD 47.00 CAD
July 2004 2.59 CAD 47.75 CAD
June 2004 2.58 CAD 47.60 CAD
May 2004 2.88 CAD 53.15 CAD
April 2004 2.70 CAD 50.00 CAD
March 2004 2.85 CAD 52.80 CAD
February 2004 2.90 CAD 53.72 CAD
January 2004 2.52 CAD 46.95 CAD
December 2003 2.30 CAD 42.90 CAD
November 2003 2.12 CAD 39.45 CAD
October 2003 1.93 CAD 40.51 CAD
September 2003 1.55 CAD 32.50 CAD
August 2003 1.46 CAD 30.65 CAD
July 2003 1.42 CAD 30.00 CAD
June 2003 1.30 CAD 27.50 CAD
May 2003 1.18 CAD 24.90 CAD
April 2003 1.06 CAD 22.63 CAD
March 2003 0.94 CAD 20.10 CAD
February 2003 1.02 CAD 21.70 CAD
January 2003 1.04 CAD 22.40 CAD
December 2002 0.99 CAD 21.25 CAD
November 2002 1.00 CAD 21.36 CAD

X.TO

List: canada

Price: 35.73CAD

52 week price:
25.49
36.45

Dividend Yield: 2.10%

5-year range yield:
2.10%
15.01%

Forward Dividend Yield: 2.02%

Payout Ratio: 56.25%

Payout Ratio Range:
41.04%
56.25%

Dividend Per Share: 0.72 CAD

Earnings Per Share: 1.28 CAD

P/E Ratio: 26.72

Exchange: TOR

Sector: Financial Services

Industry: Financial Data & Stock Exchanges

Volume: 245800

Market Capitalization: 9.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 22

DGR3: 9.53%

DGR5: 12.95%

DGR10: 9.89%

Links: