Quotes and Market Data
Find a quote
TMX GROUP LIMITED
57.05 Up 0.26 (0.46 %)
Delayed : 2025/07/30 11:01:13
- Previous close $56.79
- Opening $56.96
- Price Ask $57.01
- Price Bid $57.01
- Size Bid 1
- Size Ask 6
- Today High $57.37
- Today Low $56.96
- 52 Weeks High $57.77
- 52 Weeks Low $39.70
- Volume 30,287
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:01 AM | $57.05 | Down $ -0.04 | $57.05 | $57.05 | 100 |
| 10:58 AM | $57.09 | Down $ -0.06 | $57.15 | $57.09 | 800 |
| 10:58 AM | $57.09 | Up $0.00 | $57.15 | $57.09 | 0 |
| 10:58 AM | $57.09 | Up $0.00 | $57.15 | $57.09 | 0 |
| 10:55 AM | $57.15 | Down $ -0.08 | $57.18 | $57.15 | 1,500 |
| 10:55 AM | $57.15 | Up $0.00 | $57.18 | $57.15 | 0 |
| 10:55 AM | $57.15 | Up $0.00 | $57.18 | $57.15 | 0 |
| 10:52 AM | $57.23 | Up $0.07 | $57.23 | $57.23 | 100 |
| 10:52 AM | $57.23 | Up $0.00 | $57.23 | $57.23 | 0 |
| 10:52 AM | $57.23 | Up $0.00 | $57.23 | $57.23 | 0 |
| 10:51 AM | $57.16 | Down $ -0.04 | $57.16 | $57.16 | 300 |
| 10:49 AM | $57.20 | Up $0.00 | $57.20 | $57.15 | 300 |
| 10:49 AM | $57.20 | Up $0.00 | $57.20 | $57.15 | 0 |
| 10:46 AM | $57.20 | Down $ -0.04 | $57.21 | $57.20 | 800 |
| 10:46 AM | $57.20 | Up $0.00 | $57.21 | $57.20 | 0 |
| 10:46 AM | $57.20 | Up $0.00 | $57.21 | $57.20 | 0 |
| 10:45 AM | $57.24 | Up $0.07 | $57.24 | $57.24 | 300 |
| 10:43 AM | $57.17 | Down $ -0.08 | $57.26 | $57.17 | 600 |
| 10:43 AM | $57.17 | Up $0.00 | $57.26 | $57.17 | 0 |
| 10:42 AM | $57.25 | Up $0.03 | $57.27 | $57.25 | 800 |
| 10:38 AM | $57.22 | Down $ -0.06 | $57.28 | $57.22 | 600 |
| 10:38 AM | $57.22 | Up $0.00 | $57.28 | $57.22 | 0 |
| 10:38 AM | $57.22 | Up $0.00 | $57.28 | $57.22 | 0 |
| 10:38 AM | $57.22 | Up $0.00 | $57.28 | $57.22 | 0 |
| 10:36 AM | $57.28 | Up $0.02 | $57.28 | $57.28 | 100 |
| 10:36 AM | $57.28 | Up $0.00 | $57.28 | $57.28 | 0 |
| 10:35 AM | $57.26 | Down $ -0.02 | $57.26 | $57.26 | 400 |
| 10:32 AM | $57.28 | Up $0.03 | $57.28 | $57.25 | 700 |
| 10:32 AM | $57.28 | Up $0.00 | $57.28 | $57.25 | 0 |
| 10:32 AM | $57.28 | Up $0.00 | $57.28 | $57.25 | 0 |
| 10:31 AM | $57.25 | Down $ -0.02 | $57.25 | $57.25 | 200 |
| 10:27 AM | $57.28 | Up $0.07 | $57.29 | $57.21 | 500 |
| 10:27 AM | $57.28 | Up $0.00 | $57.29 | $57.21 | 0 |
| 10:27 AM | $57.28 | Up $0.00 | $57.29 | $57.21 | 0 |
| 10:27 AM | $57.28 | Up $0.00 | $57.29 | $57.21 | 0 |
| 10:26 AM | $57.20 | Down $ -0.01 | $57.20 | $57.17 | 1,000 |
| 10:22 AM | $57.21 | Up $0.10 | $57.23 | $57.13 | 1,300 |
| 10:22 AM | $57.21 | Up $0.00 | $57.23 | $57.13 | 0 |
| 10:22 AM | $57.21 | Up $0.00 | $57.23 | $57.13 | 0 |
| 10:22 AM | $57.21 | Up $0.00 | $57.23 | $57.13 | 0 |
| 10:21 AM | $57.11 | Down $ -0.04 | $57.11 | $57.11 | 100 |
| 10:19 AM | $57.15 | Down $ -0.05 | $57.20 | $57.15 | 800 |
| 10:19 AM | $57.15 | Up $0.00 | $57.20 | $57.15 | 0 |
| 10:16 AM | $57.21 | Up $0.05 | $57.21 | $57.19 | 1,600 |
| 10:16 AM | $57.21 | Up $0.00 | $57.21 | $57.19 | 0 |
| 10:16 AM | $57.21 | Up $0.00 | $57.21 | $57.19 | 0 |
| 10:14 AM | $57.16 | Up $0.07 | $57.16 | $57.16 | 100 |
| 10:14 AM | $57.16 | Up $0.00 | $57.16 | $57.16 | 0 |
| 10:13 AM | $57.09 | Down $ -0.03 | $57.09 | $57.09 | 200 |
| 10:12 AM | $57.13 | Down $ -0.06 | $57.13 | $57.13 | 100 |
| 10:09 AM | $57.19 | Up $0.01 | $57.21 | $57.17 | 700 |
| 10:09 AM | $57.19 | Up $0.00 | $57.21 | $57.17 | 0 |
| 10:09 AM | $57.19 | Up $0.00 | $57.21 | $57.17 | 0 |
| 10:06 AM | $57.18 | Up $0.00 | $57.18 | $57.18 | 100 |
| 10:06 AM | $57.18 | Up $0.00 | $57.18 | $57.18 | 0 |
| 10:06 AM | $57.18 | Up $0.00 | $57.18 | $57.18 | 0 |
| 10:04 AM | $57.18 | Down $ -0.04 | $57.21 | $57.18 | 700 |
| 10:04 AM | $57.18 | Up $0.00 | $57.21 | $57.18 | 0 |
| 10:02 AM | $57.22 | Up $0.05 | $57.22 | $57.22 | 100 |
| 10:02 AM | $57.22 | Up $0.00 | $57.22 | $57.22 | 0 |
| 10:01 AM | $57.18 | Down $ -0.09 | $57.21 | $57.18 | 300 |
| 09:56 AM | $57.26 | Up $0.18 | $57.37 | $57.13 | 7,200 |
| 09:56 AM | $57.26 | Up $0.00 | $57.37 | $57.13 | 0 |
| 09:56 AM | $57.26 | Up $0.00 | $57.37 | $57.13 | 0 |
| 09:56 AM | $57.26 | Up $0.00 | $57.37 | $57.13 | 0 |
| 09:56 AM | $57.26 | Up $0.00 | $57.37 | $57.13 | 0 |
| 09:53 AM | $57.08 | Up $0.05 | $57.08 | $57.08 | 100 |
| 09:53 AM | $57.08 | Up $0.00 | $57.08 | $57.08 | 0 |
| 09:53 AM | $57.08 | Up $0.00 | $57.08 | $57.08 | 0 |
| 09:52 AM | $57.03 | Up $0.00 | $57.08 | $57.03 | 200 |
| 09:49 AM | $57.03 | Down $ -0.05 | $57.05 | $57.02 | 900 |
| 09:49 AM | $57.03 | Up $0.00 | $57.05 | $57.02 | 0 |
| 09:49 AM | $57.03 | Up $0.00 | $57.05 | $57.02 | 0 |
| 09:45 AM | $57.08 | Up $0.02 | $57.15 | $57.08 | 1,400 |
| 09:45 AM | $57.08 | Up $0.00 | $57.15 | $57.08 | 0 |
| 09:45 AM | $57.08 | Up $0.00 | $57.15 | $57.08 | 0 |
| 09:45 AM | $57.08 | Up $0.00 | $57.15 | $57.08 | 0 |
| 09:43 AM | $57.07 | Up $0.01 | $57.07 | $57.07 | 300 |
| 09:43 AM | $57.07 | Up $0.00 | $57.07 | $57.07 | 0 |
| 09:40 AM | $57.06 | Up $0.02 | $57.06 | $57.05 | 200 |
| 09:40 AM | $57.06 | Up $0.00 | $57.06 | $57.05 | 0 |
| 09:40 AM | $57.06 | Up $0.00 | $57.06 | $57.05 | 0 |
| 09:36 AM | $57.03 | Down $ -0.05 | $57.03 | $57.01 | 200 |
| 09:36 AM | $57.03 | Up $0.00 | $57.03 | $57.01 | 0 |
| 09:36 AM | $57.03 | Up $0.00 | $57.03 | $57.01 | 0 |
| 09:36 AM | $57.03 | Up $0.00 | $57.03 | $57.01 | 0 |
| 09:34 AM | $57.08 | Up $0.01 | $57.08 | $57.08 | 100 |
| 09:34 AM | $57.08 | Up $0.00 | $57.08 | $57.08 | 0 |
| 09:33 AM | $57.07 | Up $0.07 | $57.07 | $57.07 | 400 |
| 09:30 AM | $57.00 | Up $0.21 | $57.00 | $56.96 | 3,500 |
| 09:30 AM | $57.00 | Up $0.00 | $57.00 | $56.96 | 0 |
| 09:30 AM | $57.00 | Up $0.00 | $57.00 | $56.96 | 0 |
| Previous close | $56.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-07-2025 | $56.79 | $56.45 | $56.80 | $56.30 | 230,200 |
| 28-07-2025 | $56.64 | $56.60 | $56.83 | $56.49 | 266,800 |
| 25-07-2025 | $56.35 | $56.36 | $56.61 | $56.28 | 241,400 |
| 24-07-2025 | $56.76 | $56.90 | $57.02 | $56.64 | 185,500 |
| 23-07-2025 | $56.18 | $56.60 | $56.69 | $56.17 | 198,000 |
| 22-07-2025 | $56.12 | $56.38 | $56.59 | $56.12 | 191,400 |
| 21-07-2025 | $56.80 | $56.36 | $56.90 | $56.22 | 265,700 |
| 18-07-2025 | $56.48 | $56.15 | $56.54 | $56.13 | 242,800 |
| 17-07-2025 | $55.77 | $55.93 | $56.24 | $55.41 | 310,600 |
| 16-07-2025 | $57.01 | $56.91 | $57.08 | $56.61 | 299,000 |
| 15-07-2025 | $56.69 | $55.62 | $56.76 | $55.62 | 339,300 |
| 14-07-2025 | $55.75 | $55.80 | $55.92 | $55.64 | 179,500 |
| 11-07-2025 | $55.22 | $55.04 | $55.30 | $55.01 | 197,600 |
| 10-07-2025 | $55.52 | $55.29 | $55.72 | $55.09 | 170,600 |
| 09-07-2025 | $55.17 | $54.98 | $55.37 | $54.93 | 217,400 |
| 08-07-2025 | $54.99 | $55.52 | $55.57 | $54.93 | 408,800 |
| 07-07-2025 | $55.43 | $55.38 | $55.64 | $55.28 | 296,300 |
| 04-07-2025 | $55.26 | $55.25 | $55.49 | $55.04 | 245,000 |
| 03-07-2025 | $55.48 | $56.09 | $56.11 | $55.43 | 213,500 |
| 02-07-2025 | $55.85 | $56.24 | $56.30 | $55.62 | 326,400 |
| 30-06-2025 | $57.72 | $57.11 | $57.77 | $56.91 | 349,900 |
| 27-06-2025 | $56.64 | $56.87 | $56.94 | $56.23 | 253,300 |
| 26-06-2025 | $56.87 | $56.97 | $57.16 | $56.28 | 263,900 |
| 25-06-2025 | $56.39 | $55.96 | $56.68 | $55.96 | 408,400 |
| 24-06-2025 | $56.10 | $56.24 | $56.85 | $56.01 | 219,800 |
| 23-06-2025 | $56.58 | $56.78 | $56.80 | $56.38 | 198,600 |
| 20-06-2025 | $56.66 | $57.05 | $57.23 | $56.55 | 721,500 |
| 19-06-2025 | $56.67 | $56.27 | $56.94 | $56.21 | 112,900 |
| 18-06-2025 | $56.68 | $56.84 | $56.89 | $56.57 | 437,300 |
| 17-06-2025 | $56.56 | $56.24 | $56.61 | $56.20 | 339,000 |
Graphs are not available, please refer to the detailed table