Historical Prices for TSX Group Inc. (X)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for TSX Group Inc (X:CA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	22.96	23.40	22.88	23.26	258,865	0.66	2.92%
12/1/08	24.40	24.40	22.54	22.60	425,508	-2.35	-9.42%
11/28/08	23.74	24.98	23.35	24.95	419,954	1.45	6.17%
11/27/08	22.15	23.75	21.82	23.50	240,670	1.20	5.38%
11/26/08	23.08	23.80	22.00	22.30	432,654	-0.80	-3.46%
11/25/08	23.19	23.97	22.67	23.10	386,692	–	–
11/24/08	23.57	23.99	22.05	23.10	542,485	-0.30	-1.28%
11/21/08	23.41	23.89	22.11	23.40	566,321	0.39	1.69%
11/20/08	24.84	24.98	20.73	23.01	502,625	-2.16	-8.58%
11/19/08	27.36	27.36	25.16	25.17	441,941	-2.19	-8.00%
11/18/08	26.55	27.46	26.20	27.36	349,519	0.30	1.11%
11/17/08	28.01	28.01	26.50	27.06	232,270	-0.80	-2.87%
11/14/08	27.90	28.09	27.01	27.86	426,590	-0.14	-0.50%
11/13/08	27.61	28.12	27.18	28.00	584,931	0.01	0.04%
11/12/08	27.49	27.99	27.14	27.99	428,620	0.39	1.41%
11/11/08	28.17	28.17	27.46	27.60	1,546,651	-0.63	-2.23%
11/10/08	27.87	28.43	27.76	28.23	581,322	0.37	1.33%
11/7/08	29.63	29.63	27.85	27.86	409,070	-1.77	-5.97%
11/6/08	28.31	29.84	28.31	29.63	266,618	0.97	3.38%
11/5/08	29.05	29.05	27.03	28.66	337,079	-0.64	-2.18%
11/4/08	28.80	29.58	28.52	29.30	198,201	0.80	2.81%
11/3/08	28.40	28.74	28.00	28.50	109,093	0.26	0.92%
10/31/08	28.00	28.65	27.31	28.24	390,096	0.21	0.75%
10/30/08	27.63	28.17	26.84	28.03	388,209	0.54	1.96%
10/29/08	25.25	27.49	24.77	27.49	243,598	2.54	10.18%
10/28/08	25.35	25.37	23.96	24.95	407,411	0.81	3.36%
10/27/08	24.71	25.89	24.01	24.14	352,376	-1.76	-6.80%
10/24/08	25.26	26.96	23.83	25.90	2,377,928	-2.10	-7.50%
10/23/08	27.50	28.00	26.00	28.00	835,960	0.50	1.82%
10/22/08	28.49	28.49	26.75	27.50	480,427	-1.26	-4.38%
10/21/08	30.50	30.50	28.75	28.76	219,149	-1.74	-5.70%
10/20/08	31.00	31.00	30.19	30.50	163,692	0.48	1.60%
10/17/08	28.21	30.02	27.78	30.02	285,258	1.63	5.74%
10/16/08	27.80	28.52	27.78	28.39	247,045	0.32	1.14%
10/15/08	28.30	28.40	27.17	28.07	346,189	-0.49	-1.72%
10/14/08	31.01	31.41	27.66	28.56	701,287	1.06	3.85%
10/10/08	27.33	28.25	25.75	27.50	654,820	0.17	0.62%
10/9/08	27.89	28.50	26.74	27.33	449,430	0.31	1.15%
10/8/08	26.65	28.26	26.26	27.02	642,564	-1.28	-4.52%
10/7/08	30.00	30.00	27.75	28.30	841,922	-1.07	-3.64%
10/6/08	30.50	30.50	27.16	29.37	424,106	-1.93	-6.17%
10/3/08	30.90	32.50	30.52	31.30	365,192	0.70	2.29%
10/2/08	30.32	31.80	30.00	30.60	591,254	0.30	0.99%
10/1/08	29.50	30.48	28.29	30.30	559,686	1.30	4.48%
9/30/08	29.69	30.65	29.00	29.00	495,780	0.35	1.22%
9/29/08	30.50	30.50	28.00	28.65	640,113	-2.06	-6.71%
9/26/08	30.50	30.92	30.25	30.71	286,964	-0.19	-0.61%
9/25/08	31.01	31.24	30.53	30.90	619,119	-0.55	-1.75%
9/24/08	32.75	32.80	31.13	31.45	636,444	-0.90	-2.78%
9/23/08	34.00	34.67	31.95	32.35	703,901	-1.67	-4.91%
9/22/08	35.30	36.51	33.92	34.02	865,912	-2.98	-8.05%
9/19/08	37.05	37.05	35.00	37.00	1,154,087	1.94	5.53%
9/18/08	33.47	35.49	33.10	35.06	2,278,014	2.17	6.60%
9/17/08	33.46	33.98	31.88	32.89	444,093	-0.61	-1.82%
9/16/08	34.65	34.65	32.31	33.50	731,722	-1.65	-4.69%
9/15/08	35.09	35.74	34.61	35.15	427,859	-0.94	-2.60%
9/12/08	36.15	37.00	36.05	36.09	348,617	-0.41	-1.12%
9/11/08	35.24	36.72	34.76	36.50	1,267,748	1.25	3.55%
9/10/08	33.97	35.95	33.76	35.25	1,063,665	1.80	5.38%
9/9/08	34.90	35.12	33.20	33.45	635,993	-1.37	-3.93%
9/8/08	34.99	36.09	34.42	34.82	1,689,500	0.82	2.41%
9/5/08	34.01	34.50	33.50	34.00	355,338	-0.20	-0.58%
9/4/08	34.82	35.27	34.01	34.20	285,572	-0.25	-0.73%
9/3/08	34.30	34.75	34.21	34.45	319,661	-0.02	-0.06%