Share Information

Certain information contained under "Investor Relations" relates to TMX Group Inc., which became a wholly owned subsidiary of TMX Group Limited (formerly Maple Group Acquisition Corporation) on September 14, 2012. At the close of business on September 18, 2012, shares of TMX Group Inc were delisted from Toronto Stock Exchange.

$84.08 +
Change: 0.070.08% )
February 20, 2019 at 9:48 a.m.
Volume: 9
Last Price:
84.08
Last Trade:
9:48 a.m.
Change:
0.07 ( 0.08% )
Volume:
9
Open:
84.00
Close:
84.01
Day High:
84.37
Day Low:
83.65
52 Week High:
90.33
52 Week Low:
68.87
Bid Price:
84.05
Bid Size:
400
Ask Price:
84.17
Ask Size:
100
Earnings Per Share:
5.14
Price-Earnings Ratio:
10.80
Shares:
55,790,548
Market Capitalization:
4.69 B
Dividend:
2.48
Ex-Dividend:
February 28, 2019
Yield:
2.9520
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
e $84.19 2 9:48:10 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
  $84.08 100 9:46:10 Anonymous (001) Anonymous (001)
  $84.13 100 9:45:24 Instinet Canada Limited (013) Anonymous (001)
  $84.13 100 9:45:15 Anonymous (001) Anonymous (001)
  $84.14 100 9:45:15 Anonymous (001) CIBC World Markets Inc. (079)
  $84.22 100 9:45:15 CIBC World Markets Inc. (079) Anonymous (001)
  $84.33 100 9:45:15 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $84.34 100 9:45:15 RBC Capital Markets (002) Anonymous (001)
  $84.34 200 9:45:15 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $84.37 100 9:44:32 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $84.28 1,400 9:44:32 Anonymous (001) Anonymous (001)
  $84.28 200 9:44:32 Anonymous (001) Anonymous (001)
  $84.28 100 9:44:32 Anonymous (001) Anonymous (001)
  $84.27 100 9:44:32 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $84.32 100 9:44:32 CIBC World Markets Inc. (079) Anonymous (001)
  $84.36 100 9:44:26 Instinet Canada Limited (013) Anonymous (001)
  $84.27 100 9:44:18 Instinet Canada Limited (013) Anonymous (001)
  $84.17 100 9:44:10 Anonymous (001) Anonymous (001)
  $84.04 100 9:44:00 CIBC World Markets Inc. (079) Anonymous (001)
  $83.98 500 9:43:46 Anonymous (001) Anonymous (001)
  $83.99 100 9:43:46 CIBC World Markets Inc. (079) Anonymous (001)
  $83.98 900 9:43:46 Anonymous (001) Anonymous (001)
  $83.98 200 9:43:46 Anonymous (001) Anonymous (001)
  $83.98 300 9:43:46 Anonymous (001) CIBC World Markets Inc. (079)
  $83.92 100 9:43:36 RBC Capital Markets (002) Instinet Canada Limited (013)
  $83.92 100 9:43:33 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $83.97 100 9:43:02 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $83.93 100 9:43:02 CIBC World Markets Inc. (079) Anonymous (001)
  $83.86 100 9:43:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $83.765 100 9:43:00 National Bank Financial Inc. (080) Anonymous (001)

Canadian Time and Sales Trade Indicators

b
Delayed Delivery
c
Contingent Trade
d
Cash
e
Non Boardlot
f
Mandatory Cash
g
Volume-Weighted Average Price Trade
k
Sets the Last Price
l
Sets the Open Price
m
Special Terms Trading
n
Non-Voting Shares
o
Basis Trade
p
Accrued Interest Stock
q
Market On Close Trade
r
Restricted Voting Shares
s
Special Trading Session
u
Trading in $US
v
Subordinate Voting Shares
w
By-Pass Trade
x
Internal Cross
Date Open High Low Close Adjusted Change % Change Volume Value
Feb. 20, 2019 84.00 84.37 83.65 84.08 84.08 0.07 0.08% 9,688 814,421
Feb. 19, 2019 84.01 84.96 83.06 84.01 84.01 0.14 0.17% 103,351 8,687,388
Feb. 15, 2019 83.41 84.10 82.64 83.87 83.87 0.65 0.78% 125,302 10,482,749
Feb. 14, 2019 80.68 84.13 80.68 83.22 83.22 2.59 3.21% 159,454 13,233,037
Feb. 13, 2019 81.59 81.59 80.19 80.63 80.63 -0.98 -1.20% 82,345 6,647,448
Feb. 12, 2019 81.21 82.18 81.02 81.61 81.61 0.84 1.04% 88,123 7,189,329
Feb. 11, 2019 80.62 81.71 80.40 80.77 80.77 0.37 0.46% 566,266 45,738,249
Feb. 8, 2019 82.10 82.10 80.11 80.40 80.40 -2.01 -2.44% 158,116 12,777,002
Feb. 7, 2019 81.43 82.41 80.84 82.41 82.41 1.05 1.29% 117,680 9,618,759
Feb. 6, 2019 80.46 81.54 80.46 81.36 81.36 0.90 1.12% 114,685 9,307,556
Feb. 5, 2019 79.54 80.72 79.00 80.46 80.46 1.38 1.75% 69,124 5,522,451
Feb. 4, 2019 79.52 79.82 79.00 79.08 79.08 -0.14 -0.18% 66,387 5,269,160
Feb. 1, 2019 79.20 79.59 79.00 79.22 79.22 0.06 0.08% 39,001 3,088,073

Copyright © 2019 QuoteMedia. Data delayed 15 minutes unless otherwise indicated.
Market Data powered by QuoteMediaTerms of Use.

v x