TMX Group Limited - Price History
Monthly price history for X.TO (TMX Group Limited)
Date | Adjusted price | Real 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
Dividend Yield: 2.10%
Forward Dividend Yield: 2.02%
Payout Ratio: 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%