TMX Group Limited (X.TO) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 53.95 | 53.95 | 52.86 | 53.04 | -1.19% | 429,521 |
| 2026-09-01 | 54.02 | 54.61 | 53.68 | 53.68 | -0.65% | 665,200 |
| 2026-08-31 | 54.25 | 54.49 | 53.60 | 54.03 | -0.95% | 1,078,300 |
| 2026-08-28 | 54.43 | 54.94 | 54.30 | 54.55 | +0.04% | 884,100 |
| 2026-08-27 | 54.25 | 54.87 | 54.23 | 54.53 | -0.20% | 1,338,700 |
| 2026-08-26 | 53.80 | 54.81 | 53.72 | 54.64 | +1.37% | 587,500 |
| 2026-08-25 | 53.46 | 54.27 | 53.01 | 53.90 | +0.60% | 657,607 |
| 2026-08-24 | 52.59 | 53.62 | 52.59 | 53.58 | +1.98% | 912,184 |
| 2026-08-21 | 52.28 | 52.80 | 51.97 | 52.54 | +0.57% | 729,700 |
| 2026-08-20 | 53.17 | 53.17 | 51.82 | 52.24 | -0.93% | 584,500 |
| 2026-08-19 | 52.75 | 53.21 | 52.64 | 52.73 | +0.40% | 523,700 |
| 2026-08-18 | 53.25 | 53.80 | 52.45 | 52.52 | -1.33% | 585,300 |
| 2026-08-17 | 53.40 | 53.77 | 52.80 | 53.23 | -0.28% | 312,400 |
| 2026-08-14 | 54.04 | 54.32 | 53.16 | 53.38 | -1.26% | 616,000 |
| 2026-08-13 | 53.71 | 54.50 | 53.65 | 54.06 | +0.65% | 930,500 |
| 2026-08-12 | 53.03 | 53.77 | 52.94 | 53.71 | +0.84% | 616,401 |
| 2026-08-11 | 52.90 | 53.79 | 52.76 | 53.26 | +0.59% | 843,446 |
| 2026-08-10 | 52.30 | 53.13 | 52.08 | 52.95 | +1.55% | 1,167,268 |
| 2026-08-07 | 52.29 | 52.87 | 51.93 | 52.14 | -0.57% | 514,728 |
| 2026-08-06 | 52.63 | 53.24 | 52.18 | 52.44 | -0.51% | 530,087 |
| 2026-08-05 | 52.62 | 53.03 | 52.16 | 52.71 | +0.36% | 912,156 |
| 2026-08-04 | 52.24 | 52.93 | 51.48 | 52.52 | +2.50% | 907,033 |
| 2026-07-31 | 51.25 | 52.85 | 51.23 | 51.24 | -0.93% | 840,145 |
| 2026-07-30 | 51.61 | 51.98 | 50.96 | 51.72 | -0.06% | 920,908 |
| 2026-07-29 | 51.81 | 52.48 | 51.53 | 51.75 | -0.61% | 894,661 |
| 2026-07-28 | 50.91 | 52.29 | 50.91 | 52.07 | +1.40% | 1,290,903 |
| 2026-07-27 | 51.39 | 51.70 | 50.53 | 51.35 | +2.84% | 1,061,059 |
| 2026-07-24 | 49.72 | 50.47 | 49.19 | 49.93 | -0.54% | 803,084 |
| 2026-07-23 | 50.53 | 50.74 | 50.01 | 50.20 | -0.83% | 861,239 |
| 2026-07-22 | 49.90 | 50.87 | 49.90 | 50.62 | +1.04% | 578,911 |
| 2026-07-21 | 50.33 | 51.19 | 49.89 | 50.10 | -0.69% | 1,710,352 |
| 2026-07-20 | 49.85 | 50.86 | 49.43 | 50.45 | +1.65% | 1,107,573 |
| 2026-07-17 | 50.10 | 50.24 | 49.35 | 49.63 | -1.23% | 422,738 |
| 2026-07-16 | 50.54 | 50.68 | 49.92 | 50.25 | -0.85% | 529,120 |
| 2026-07-15 | 49.44 | 50.72 | 49.23 | 50.68 | +2.30% | 778,532 |
| 2026-07-14 | 48.43 | 49.58 | 48.38 | 49.54 | +2.00% | 974,601 |
| 2026-07-13 | 48.48 | 48.82 | 48.35 | 48.57 | +0.35% | 1,007,955 |
| 2026-07-10 | 48.35 | 48.50 | 48.05 | 48.40 | +1.09% | 659,276 |
| 2026-07-09 | 48.39 | 48.44 | 47.52 | 47.88 | -1.30% | 450,136 |
| 2026-07-08 | 47.17 | 48.52 | 47.05 | 48.51 | +2.41% | 515,371 |
| 2026-07-07 | 47.60 | 47.87 | 46.96 | 47.37 | -0.44% | 1,111,145 |
| 2026-07-06 | 47.27 | 47.92 | 47.00 | 47.58 | +0.72% | 474,498 |
| 2026-07-03 | 47.41 | 47.73 | 46.99 | 47.24 | -0.02% | 189,952 |
| 2026-07-02 | 46.95 | 47.47 | 46.32 | 47.25 | +1.77% | 985,006 |
| 2026-06-30 | 45.67 | 46.77 | 45.38 | 46.43 | +2.18% | 1,041,466 |
| 2026-06-29 | 45.80 | 46.47 | 45.24 | 45.44 | -0.13% | 1,474,076 |
| 2026-06-26 | 45.49 | 45.89 | 44.89 | 45.50 | +0.20% | 2,028,945 |
| 2026-06-25 | 46.90 | 47.02 | 45.35 | 45.41 | -2.89% | 1,156,876 |
| 2026-06-24 | 48.05 | 48.34 | 46.45 | 46.76 | -2.68% | 1,071,936 |
| 2026-06-23 | 48.37 | 48.51 | 47.77 | 48.05 | -0.81% | 683,052 |
| 2026-06-22 | 48.27 | 48.50 | 47.52 | 48.44 | +2.11% | 1,260,173 |
| 2026-06-19 | 48.73 | 48.90 | 47.09 | 47.44 | -3.06% | 1,063,617 |
| 2026-06-18 | 49.64 | 49.84 | 48.48 | 48.94 | -1.23% | 928,496 |
| 2026-06-17 | 51.23 | 51.99 | 48.90 | 49.55 | -4.23% | 792,868 |
| 2026-06-16 | 51.53 | 52.31 | 51.41 | 51.74 | +0.00% | 923,998 |
| 2026-06-15 | 51.95 | 52.18 | 51.16 | 51.74 | +2.50% | 668,418 |
| 2026-06-12 | 51.00 | 51.36 | 50.31 | 50.48 | +0.74% | 1,064,359 |
| 2026-06-11 | 50.51 | 50.73 | 49.90 | 50.11 | -0.44% | 747,966 |
| 2026-06-10 | 50.00 | 50.78 | 50.00 | 50.33 | -0.22% | 793,075 |
| 2026-06-09 | 49.84 | 50.77 | 49.84 | 50.44 | +1.10% | 627,909 |
| 2026-06-08 | 49.42 | 50.46 | 49.15 | 49.89 | +0.67% | 1,889,093 |
| 2026-06-05 | 48.83 | 50.00 | 48.67 | 49.56 | +1.00% | 657,395 |
| 2026-06-04 | 47.55 | 49.08 | 47.36 | 49.07 | +3.55% | 2,749,894 |
| 2026-06-03 | 47.47 | 47.92 | 46.75 | 47.39 | -0.86% | 1,746,258 |
| 2026-06-02 | 51.01 | 51.54 | 47.35 | 47.80 | -6.70% | 1,105,133 |
| 2026-06-01 | 51.75 | 51.98 | 50.93 | 51.23 | -0.70% | 481,638 |
| 2026-05-29 | 52.25 | 52.33 | 51.37 | 51.59 | -1.11% | 2,641,920 |
| 2026-05-28 | 51.82 | 52.46 | 51.69 | 52.17 | +0.35% | 515,255 |
| 2026-05-27 | 52.44 | 52.90 | 51.77 | 51.99 | -0.91% | 688,181 |
| 2026-05-26 | 53.46 | 53.98 | 52.32 | 52.47 | -2.29% | 488,961 |
| 2026-05-25 | 53.99 | 54.30 | 53.51 | 53.70 | -0.22% | 174,332 |
| 2026-05-22 | 53.99 | 54.05 | 53.37 | 53.82 | -0.44% | 489,537 |
| 2026-05-21 | 54.04 | 54.40 | 53.32 | 54.06 | -0.26% | 699,666 |
| 2026-05-20 | 53.49 | 54.57 | 53.28 | 54.20 | +0.91% | 567,249 |
| 2026-05-19 | 54.02 | 54.26 | 52.90 | 53.71 | +0.02% | 808,576 |
| 2026-05-15 | 54.26 | 54.48 | 53.65 | 53.70 | -0.65% | 451,551 |
| 2026-05-14 | 53.25 | 54.10 | 53.25 | 54.05 | +1.73% | 712,567 |
| 2026-05-13 | 54.47 | 54.52 | 52.97 | 53.13 | -2.46% | 701,926 |
| 2026-05-12 | 54.00 | 54.90 | 53.88 | 54.47 | +0.96% | 670,459 |
| 2026-05-11 | 54.98 | 55.99 | 53.93 | 53.95 | -2.51% | 390,637 |
| 2026-05-08 | 55.69 | 56.10 | 54.85 | 55.34 | -0.79% | 629,457 |
| 2026-05-07 | 55.27 | 56.20 | 55.07 | 55.78 | +0.92% | 983,223 |
| 2026-05-06 | 55.17 | 56.44 | 54.26 | 55.27 | -0.83% | 1,168,332 |
| 2026-05-05 | 55.85 | 57.27 | 55.39 | 55.73 | -0.45% | 1,625,964 |
| 2026-05-04 | 55.43 | 56.40 | 55.30 | 55.98 | +0.90% | 1,198,165 |
| 2026-05-01 | 55.40 | 55.92 | 54.79 | 55.48 | +0.14% | 440,629 |
| 2026-04-30 | 54.28 | 55.81 | 54.28 | 55.40 | +1.89% | 737,032 |
| 2026-04-29 | 54.51 | 55.48 | 54.35 | 54.37 | -0.26% | 531,513 |
| 2026-04-28 | 53.53 | 54.70 | 53.53 | 54.51 | +1.47% | 612,128 |
| 2026-04-27 | 54.08 | 54.30 | 53.68 | 53.72 | -0.68% | 954,752 |
| 2026-04-24 | 54.50 | 54.74 | 53.81 | 54.09 | -0.86% | 530,776 |
| 2026-04-23 | 54.32 | 54.97 | 54.23 | 54.56 | -0.05% | 807,317 |
| 2026-04-22 | 54.47 | 54.79 | 53.89 | 54.59 | +1.30% | 458,510 |
| 2026-04-21 | 54.00 | 54.52 | 53.70 | 53.89 | -0.52% | 949,873 |
| 2026-04-20 | 53.34 | 54.25 | 53.34 | 54.17 | +1.06% | 688,188 |
| 2026-04-17 | 53.89 | 54.28 | 53.18 | 53.60 | +0.90% | 609,944 |
| 2026-04-16 | 53.56 | 54.08 | 53.02 | 53.12 | -0.93% | 497,296 |
| 2026-04-15 | 52.50 | 53.86 | 52.35 | 53.62 | +2.50% | 873,932 |
| 2026-04-14 | 51.20 | 52.62 | 51.20 | 52.31 | +2.25% | 805,919 |
| 2026-04-13 | 50.46 | 51.33 | 50.33 | 51.16 | +1.05% | 557,573 |
| 2026-04-10 | 50.83 | 51.02 | 50.26 | 50.63 | -0.04% | 395,712 |
| 2026-04-09 | 50.10 | 50.67 | 49.95 | 50.65 | +1.40% | 774,398 |
| 2026-04-08 | 50.12 | 51.08 | 49.47 | 49.95 | +0.28% | 724,613 |
| 2026-04-07 | 49.36 | 49.92 | 49.05 | 49.81 | +0.46% | 703,346 |
| 2026-04-06 | 49.63 | 50.04 | 49.44 | 49.58 | -0.06% | 383,137 |
| 2026-04-02 | 48.92 | 49.88 | 48.54 | 49.61 | +1.37% | 1,019,549 |
| 2026-04-01 | 49.05 | 49.41 | 48.58 | 48.94 | -0.79% | 497,202 |
| 2026-03-31 | 48.57 | 49.33 | 48.37 | 49.33 | +2.37% | 922,428 |
| 2026-03-30 | 47.81 | 48.52 | 47.67 | 48.19 | +0.82% | 893,097 |
| 2026-03-27 | 48.24 | 48.62 | 47.65 | 47.80 | -1.26% | 702,843 |
| 2026-03-26 | 48.47 | 49.37 | 48.30 | 48.41 | -0.62% | 487,697 |
| 2026-03-25 | 49.75 | 49.75 | 48.52 | 48.71 | -1.42% | 828,030 |
| 2026-03-24 | 49.01 | 49.56 | 48.91 | 49.41 | +0.75% | 754,478 |
| 2026-03-23 | 48.80 | 50.08 | 48.63 | 49.04 | +0.95% | 1,192,055 |
| 2026-03-20 | 49.58 | 49.88 | 48.52 | 48.58 | -2.14% | 1,535,702 |
| 2026-03-19 | 49.25 | 49.87 | 48.82 | 49.64 | +0.42% | 1,084,532 |
| 2026-03-18 | 49.33 | 49.88 | 48.93 | 49.43 | +0.20% | 745,194 |
| 2026-03-17 | 49.22 | 49.70 | 48.95 | 49.33 | +0.67% | 616,116 |
| 2026-03-16 | 48.22 | 49.28 | 48.22 | 49.00 | -0.16% | 886,799 |
| 2026-03-13 | 47.75 | 49.39 | 47.74 | 49.08 | +2.00% | 1,327,674 |
| 2026-03-12 | 47.63 | 48.20 | 46.96 | 48.12 | +1.09% | 1,546,600 |
| 2026-03-11 | 46.82 | 47.82 | 46.58 | 47.60 | +1.82% | 895,011 |
| 2026-03-10 | 47.02 | 47.16 | 46.54 | 46.75 | -0.64% | 1,121,213 |
| 2026-03-09 | 46.46 | 47.24 | 46.02 | 47.05 | +0.49% | 776,288 |
| 2026-03-06 | 47.23 | 47.58 | 46.72 | 46.82 | -1.51% | 1,092,272 |
| 2026-03-05 | 47.37 | 48.10 | 46.77 | 47.54 | -0.19% | 1,148,422 |
| 2026-03-04 | 47.30 | 48.01 | 46.97 | 47.63 | -0.77% | 859,424 |
| 2026-03-03 | 47.38 | 48.33 | 46.75 | 48.00 | +1.98% | 691,278 |
| 2026-03-02 | 45.78 | 47.11 | 45.78 | 47.07 | +2.30% | 1,143,303 |
| 2026-02-27 | 47.28 | 47.97 | 45.78 | 46.01 | -3.08% | 2,820,829 |
| 2026-02-26 | 47.13 | 47.96 | 47.12 | 47.47 | +1.00% | 675,670 |
| 2026-02-25 | 46.68 | 47.60 | 46.31 | 47.00 | +1.27% | 632,927 |
| 2026-02-24 | 46.47 | 46.86 | 46.20 | 46.41 | +0.19% | 594,292 |
| 2026-02-23 | 46.16 | 46.47 | 45.54 | 46.32 | +0.46% | 1,448,196 |
| 2026-02-20 | 46.00 | 46.64 | 45.57 | 46.11 | -0.47% | 1,487,908 |
| 2026-02-19 | 44.80 | 46.58 | 44.80 | 46.33 | +3.42% | 1,007,305 |
| 2026-02-18 | 44.76 | 44.90 | 44.10 | 44.80 | +0.45% | 3,098,209 |
| 2026-02-17 | 45.00 | 45.39 | 44.51 | 44.60 | -1.59% | 738,357 |
| 2026-02-13 | 44.27 | 45.44 | 44.27 | 45.32 | +2.10% | 676,290 |
| 2026-02-12 | 45.82 | 45.98 | 44.31 | 44.39 | -3.04% | 1,121,044 |
| 2026-02-11 | 46.80 | 46.80 | 45.49 | 45.78 | -0.78% | 1,131,903 |
| 2026-02-10 | 46.71 | 46.97 | 46.03 | 46.14 | -1.14% | 1,602,876 |
| 2026-02-09 | 46.02 | 46.68 | 45.53 | 46.67 | +2.75% | 1,669,582 |
| 2026-02-06 | 48.45 | 48.60 | 44.82 | 45.42 | -1.58% | 1,524,346 |
| 2026-02-05 | 46.67 | 46.96 | 45.54 | 46.15 | -1.83% | 1,049,732 |
| 2026-02-04 | 47.25 | 47.37 | 45.93 | 47.01 | +0.04% | 1,235,007 |
| 2026-02-03 | 51.39 | 51.42 | 46.78 | 46.99 | -8.62% | 1,353,004 |
| 2026-02-02 | 49.71 | 51.47 | 49.67 | 51.42 | +2.29% | 821,829 |
| 2026-01-30 | 49.76 | 50.39 | 49.64 | 50.27 | +0.66% | 592,007 |
| 2026-01-29 | 50.31 | 50.87 | 49.86 | 49.94 | -1.07% | 759,248 |
| 2026-01-28 | 51.07 | 51.09 | 50.10 | 50.48 | -0.67% | 646,796 |
| 2026-01-27 | 50.78 | 51.28 | 50.49 | 50.82 | -0.33% | 729,991 |
| 2026-01-26 | 50.72 | 51.00 | 50.42 | 50.99 | +0.81% | 411,198 |
| 2026-01-23 | 51.22 | 51.41 | 50.43 | 50.58 | -1.63% | 635,365 |
| 2026-01-22 | 51.46 | 52.13 | 51.33 | 51.42 | -0.17% | 320,878 |
| 2026-01-21 | 51.18 | 51.72 | 50.84 | 51.51 | +1.38% | 990,950 |
| 2026-01-20 | 50.88 | 51.78 | 50.59 | 50.81 | -0.37% | 787,285 |
| 2026-01-19 | 51.32 | 51.58 | 50.80 | 51.00 | -1.14% | 172,601 |
| 2026-01-16 | 51.00 | 51.88 | 51.00 | 51.59 | +1.02% | 280,364 |
| 2026-01-15 | 51.58 | 51.60 | 50.85 | 51.07 | -0.68% | 237,158 |
| 2026-01-14 | 51.00 | 51.44 | 50.55 | 51.42 | +1.62% | 724,399 |
| 2026-01-13 | 50.50 | 50.85 | 50.15 | 50.60 | +0.96% | 651,726 |
| 2026-01-12 | 50.50 | 50.84 | 50.07 | 50.12 | -0.91% | 280,157 |
| 2026-01-09 | 50.89 | 51.03 | 50.49 | 50.58 | +0.16% | 193,995 |
| 2026-01-08 | 50.53 | 50.96 | 50.26 | 50.50 | -0.24% | 333,727 |
| 2026-01-07 | 51.81 | 52.29 | 50.55 | 50.62 | -3.23% | 801,957 |
| 2026-01-06 | 52.34 | 52.35 | 51.52 | 52.31 | +1.32% | 312,875 |
| 2026-01-05 | 51.78 | 52.60 | 51.52 | 51.63 | +0.31% | 578,036 |
| 2026-01-02 | 52.02 | 52.25 | 51.18 | 51.47 | -1.46% | 211,881 |
| 2025-12-31 | 51.59 | 52.23 | 51.59 | 52.23 | +0.97% | 302,196 |
| 2025-12-30 | 52.23 | 52.38 | 51.66 | 51.73 | -0.77% | 409,114 |
| 2025-12-29 | 51.70 | 52.30 | 51.68 | 52.13 | +0.19% | 575,926 |
| 2025-12-24 | 52.03 | 52.05 | 51.40 | 52.03 | -0.44% | 190,563 |
| 2025-12-23 | 52.37 | 52.50 | 52.08 | 52.26 | -0.08% | 241,801 |
| 2025-12-22 | 52.08 | 52.80 | 51.94 | 52.30 | +0.42% | 507,940 |
| 2025-12-19 | 51.50 | 52.20 | 51.26 | 52.08 | +0.95% | 1,323,260 |
| 2025-12-18 | 51.48 | 52.00 | 51.20 | 51.59 | +0.64% | 746,275 |
| 2025-12-17 | 52.01 | 52.05 | 51.22 | 51.26 | -1.57% | 582,642 |
| 2025-12-16 | 51.54 | 52.34 | 51.54 | 52.08 | +0.42% | 446,717 |
| 2025-12-15 | 51.44 | 51.99 | 51.44 | 51.86 | +0.84% | 520,835 |
| 2025-12-12 | 52.03 | 52.29 | 51.35 | 51.43 | -0.81% | 394,885 |
| 2025-12-11 | 52.07 | 52.09 | 51.33 | 51.85 | -0.35% | 379,680 |
| 2025-12-10 | 51.95 | 52.20 | 51.58 | 52.03 | +0.46% | 580,969 |
| 2025-12-09 | 51.34 | 52.08 | 51.19 | 51.79 | +1.01% | 517,623 |
| 2025-12-08 | 51.09 | 51.57 | 50.81 | 51.27 | +0.00% | 995,311 |
| 2025-12-05 | 51.17 | 51.60 | 50.85 | 51.27 | +0.41% | 505,701 |
| 2025-12-04 | 50.75 | 51.33 | 50.75 | 51.06 | +0.67% | 923,688 |
| 2025-12-03 | 50.60 | 51.46 | 50.33 | 50.72 | -0.43% | 724,907 |
| 2025-12-02 | 51.25 | 51.25 | 50.77 | 50.94 | -0.12% | 846,500 |
| 2025-12-01 | 51.37 | 51.39 | 50.87 | 51.00 | -0.58% | 603,227 |
| 2025-11-28 | 51.43 | 51.43 | 51.11 | 51.30 | +0.12% | 319,865 |
| 2025-11-27 | 51.34 | 51.53 | 51.07 | 51.24 | -0.45% | 161,405 |
| 2025-11-26 | 51.90 | 51.90 | 51.35 | 51.47 | -0.31% | 343,819 |
| 2025-11-25 | 52.05 | 52.08 | 50.73 | 51.63 | -0.86% | 418,170 |
| 2025-11-24 | 51.35 | 52.16 | 51.32 | 52.08 | +1.82% | 4,062,016 |
| 2025-11-21 | 51.16 | 51.95 | 51.13 | 51.15 | -0.78% | 731,303 |
| 2025-11-20 | 52.16 | 52.32 | 51.15 | 51.55 | -0.29% | 657,871 |
| 2025-11-19 | 51.94 | 51.94 | 51.28 | 51.70 | +0.39% | 455,913 |
| 2025-11-18 | 52.00 | 52.59 | 51.49 | 51.50 | -0.96% | 487,778 |
| 2025-11-17 | 51.99 | 52.56 | 51.28 | 52.00 | -0.54% | 716,578 |
| 2025-11-14 | 50.89 | 52.41 | 50.89 | 52.28 | +1.49% | 978,517 |
| 2025-11-13 | 52.41 | 52.53 | 51.46 | 51.51 | -2.09% | 603,189 |
| 2025-11-12 | 50.55 | 52.68 | 50.55 | 52.61 | +4.08% | 707,143 |
| 2025-11-11 | 50.71 | 50.71 | 50.07 | 50.55 | +0.50% | 180,722 |
| 2025-11-10 | 50.72 | 50.77 | 49.80 | 50.30 | -0.04% | 335,258 |
| 2025-11-07 | 50.45 | 50.57 | 49.76 | 50.32 | +0.62% | 461,752 |
| 2025-11-06 | 50.99 | 51.03 | 49.66 | 50.01 | -2.97% | 905,634 |
| 2025-11-05 | 51.59 | 52.33 | 51.54 | 51.54 | -0.31% | 776,705 |
| 2025-11-04 | 51.93 | 52.42 | 51.50 | 51.70 | -0.44% | 671,823 |
| 2025-11-03 | 51.73 | 52.09 | 51.36 | 51.93 | +0.39% | 1,240,455 |
| 2025-10-31 | 50.37 | 51.82 | 50.06 | 51.73 | +3.63% | 832,029 |
| 2025-10-30 | 49.57 | 50.30 | 49.51 | 49.92 | +0.14% | 1,138,965 |
| 2025-10-29 | 52.30 | 53.26 | 49.67 | 49.85 | -3.73% | 1,262,221 |
| 2025-10-28 | 52.00 | 52.78 | 51.00 | 51.78 | +3.91% | 1,372,768 |
| 2025-10-27 | 51.07 | 51.28 | 49.76 | 49.83 | -1.42% | 927,701 |
| 2025-10-24 | 50.16 | 51.33 | 50.16 | 50.55 | +1.94% | 710,073 |
| 2025-10-23 | 49.18 | 49.66 | 48.75 | 49.59 | +0.51% | 480,612 |
| 2025-10-22 | 49.25 | 49.41 | 48.81 | 49.34 | +0.16% | 609,148 |
| 2025-10-21 | 49.52 | 50.07 | 48.90 | 49.26 | -0.91% | 555,199 |
| 2025-10-20 | 50.96 | 50.97 | 49.56 | 49.71 | -0.56% | 427,170 |
| 2025-10-17 | 50.06 | 50.49 | 49.76 | 49.99 | -0.75% | 428,483 |
| 2025-10-16 | 51.06 | 51.71 | 50.19 | 50.37 | -1.35% | 355,715 |
| 2025-10-15 | 50.99 | 51.41 | 50.71 | 51.06 | +0.53% | 726,496 |
| 2025-10-14 | 51.14 | 51.41 | 50.67 | 50.79 | -0.80% | 796,499 |
| 2025-10-10 | 51.59 | 51.81 | 51.00 | 51.20 | -0.33% | 351,156 |
| 2025-10-09 | 51.62 | 51.62 | 50.53 | 51.37 | -0.23% | 727,535 |
| 2025-10-08 | 51.94 | 52.01 | 50.93 | 51.49 | -0.64% | 753,280 |
| 2025-10-07 | 52.12 | 52.16 | 51.34 | 51.82 | -0.71% | 683,664 |
| 2025-10-06 | 53.41 | 53.41 | 52.14 | 52.19 | -1.92% | 385,521 |
| 2025-10-03 | 52.78 | 53.55 | 52.66 | 53.21 | +0.78% | 259,910 |
| 2025-10-02 | 52.93 | 53.40 | 52.64 | 52.80 | -0.51% | 445,743 |
| 2025-10-01 | 53.50 | 53.66 | 52.59 | 53.07 | -0.32% | 486,612 |
| 2025-09-30 | 52.60 | 53.30 | 52.23 | 53.24 | +1.45% | 705,720 |
| 2025-09-29 | 52.65 | 52.88 | 52.37 | 52.48 | +0.44% | 515,400 |
| 2025-09-26 | 52.82 | 52.87 | 52.22 | 52.25 | -0.44% | 709,763 |
| 2025-09-25 | 52.44 | 53.23 | 52.36 | 52.48 | -1.11% | 510,811 |
| 2025-09-24 | 53.69 | 53.91 | 53.04 | 53.07 | -0.93% | 803,684 |
| 2025-09-23 | 53.44 | 53.84 | 53.18 | 53.57 | -0.13% | 316,105 |
| 2025-09-22 | 53.27 | 53.70 | 53.00 | 53.64 | +0.47% | 882,174 |
| 2025-09-19 | 54.17 | 54.17 | 52.88 | 53.39 | -0.41% | 3,480,419 |
| 2025-09-18 | 54.43 | 55.20 | 53.59 | 53.61 | -1.60% | 676,465 |
| 2025-09-17 | 54.92 | 54.98 | 53.66 | 54.48 | +2.83% | 524,348 |
| 2025-09-16 | 53.70 | 53.80 | 52.87 | 52.98 | -1.65% | 415,368 |
| 2025-09-15 | 53.89 | 54.01 | 53.44 | 53.87 | -0.06% | 469,837 |
| 2025-09-12 | 54.20 | 54.57 | 53.90 | 53.90 | -0.79% | 328,360 |
| 2025-09-11 | 53.37 | 54.33 | 53.26 | 54.33 | +1.72% | 423,729 |
| 2025-09-10 | 53.97 | 53.98 | 53.11 | 53.41 | -1.42% | 561,272 |
| 2025-09-09 | 53.59 | 54.19 | 53.34 | 54.18 | +0.89% | 678,891 |
| 2025-09-08 | 54.33 | 54.43 | 53.59 | 53.70 | -1.10% | 403,961 |
| 2025-09-05 | 54.79 | 54.79 | 54.25 | 54.30 | -0.46% | 242,892 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+9.86%). Schwächster Monat: Mai (-3.24%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von TMX Group Limited (X.TO)?
53.04 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von X.TO?
57.27 im Hoch und 44.10 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von TMX Group Limited?
Historisch war der stärkste Kalendermonat von X.TO der Apr (Durchschnitt +9.86%), der schwächste der Mai (Durchschnitt -3.24%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 420 Tageskerzen im Closelook-Datenlake.