TMX Group Limited (X.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 55 out of 100 (momentum 80 · quality 75 · valuation 49), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +10.1% vs the 50-day and +17.3% vs the 200-day average, 4.5% below the 52-week high and +37.5% off the 52-week low; a golden cross printed 48 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: TMX Group Limited trades 10.1% above its 50-day and 17.3% above its 200-day moving average. (as of 2026-11-02)

TMX Group runs exchanges, clearing houses and data businesses centred on Canadian capital markets, plus some reach into the US, the UK and Germany. It owns the Toronto Stock Exchange for senior listings, the TSX Venture Exchange for smaller public companies, and the Montreal Exchange for derivatives, alongside the Canadian Derivatives Clearing Corporation and CDS Clearing for settlement and custody.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the X.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	60.43	61.39	59.72	59.78	-0.48%	953,407
2026-10-30	58.70	62.57	57.22	60.07	+5.28%	1,625,900
2026-10-29	56.80	57.94	56.80	57.06	+0.53%	431,900
2026-10-28	57.51	57.97	56.53	56.76	-1.63%	679,300
2026-10-27	58.10	58.53	57.54	57.70	-0.26%	754,700
2026-10-26	57.44	58.19	57.30	57.85	+0.73%	513,100
2026-10-23	57.54	57.68	57.01	57.43	-0.19%	519,135
2026-10-22	56.00	58.01	55.99	57.54	+2.55%	990,100
2026-10-21	55.55	57.11	55.55	56.11	+1.12%	554,880
2026-10-20	54.49	55.67	54.41	55.49	+1.85%	528,945
2026-10-19	54.18	54.77	53.90	54.48	+0.65%	629,970
2026-10-16	54.29	54.79	53.92	54.13	-0.33%	703,500
2026-10-15	53.20	54.37	52.99	54.31	+2.09%	498,500
2026-10-14	53.22	53.60	52.71	53.20	-0.04%	523,400
2026-10-13	52.99	53.49	52.51	53.22	+0.40%	564,200
2026-10-09	51.37	53.08	51.37	53.01	+2.91%	269,200
2026-10-08	51.53	51.80	51.29	51.51	-0.37%	437,900
2026-10-07	52.20	52.49	51.68	51.70	-1.39%	384,300
2026-10-06	53.35	53.75	52.30	52.43	-1.43%	395,100
2026-10-05	52.82	53.47	52.54	53.19	+0.40%	317,300
2026-10-02	52.55	53.26	52.48	52.98	+0.82%	364,200
2026-10-01	52.06	52.92	51.80	52.55	+0.57%	288,500
2026-09-30	52.76	52.76	52.20	52.25	-0.34%	548,300
2026-09-29	53.03	53.34	52.38	52.43	-2.00%	434,500
2026-09-28	54.04	54.50	53.37	53.50	-0.98%	478,700
2026-09-25	54.54	54.80	53.83	54.03	-0.84%	419,700
2026-09-24	54.44	54.96	54.07	54.49	+0.13%	279,400
2026-09-23	54.98	55.41	53.98	54.42	-1.04%	477,500
2026-09-22	54.61	55.52	54.38	54.99	+1.16%	742,400
2026-09-21	53.99	54.58	53.92	54.36	+0.76%	490,600
2026-09-18	53.21	54.13	52.92	53.95	+1.58%	638,400
2026-09-17	53.10	53.33	52.80	53.11	+0.23%	252,700
2026-09-16	53.36	53.61	52.55	52.99	-0.77%	394,000
2026-09-15	53.79	53.79	52.56	53.40	-0.87%	332,800
2026-09-14	52.94	53.94	52.84	53.87	+1.41%	457,000
2026-09-11	53.00	53.63	52.04	53.12	+1.55%	612,400
2026-09-10	52.26	53.14	52.10	52.31	-0.34%	794,500
2026-09-09	52.61	52.62	51.99	52.49	-0.74%	406,100
2026-09-08	54.23	54.33	52.67	52.88	-2.85%	491,700
2026-09-04	54.00	54.51	53.58	54.43	+0.50%	400,800
2026-09-03	53.22	54.53	53.21	54.16	+2.11%	1,081,400
2026-09-02	53.95	53.95	52.86	53.04	-1.19%	435,400
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+9.86%). Worst month: May (-3.24%). Based on 2 years of daily data (2025–2026).

Jan-0.63%
Feb+1.52%
Mar+4.08%
Apr+9.86%
May-3.24%
Jun-3.02%
Jul+4.66%
Aug+0.56%
Sep-2.10%
Oct+5.89%
Nov-1.21%
Dec+2.41%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is TMX Group Limited's (X.TO) latest close?

59.78 on 2026-11-02, from the Closelook data lake's daily price record.

What is X.TO's 52-week high and low?

62.57 high and 44.10 low over the trailing 52 weeks, as of 2026-11-02.

What is TMX Group Limited's strongest and weakest month historically?

Historically, X.TO's strongest calendar month has been Apr (average +9.86%) and its weakest May (average -3.24%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is TMX Group Limited's Closelooknet score?

55 out of 100 (momentum 80 · quality 75 · valuation 49), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on X.TO?

Uptrend stack intact: Trades +10.1% vs the 50-day and +17.3% vs the 200-day average, 4.5% below the 52-week high and +37.5% off the 52-week low; a golden cross printed 48 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is X.TO above its 50-day and 200-day moving averages?

TMX Group Limited trades 10.1% above its 50-day and 17.3% above its 200-day moving average (8.0% above its 20-day). As of 2026-11-02.