Search results will open in a new window on TMXMoney.com.

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.

$91.74
Change: 0.280.31% )
June 24, 2019 at 4:00 p.m.
Volume: 85
Last Price:
91.74
Last Trade:
4:00 p.m.
Change:
0.28 ( 0.31% )
Volume:
85
Open:
91.50
Close:
91.46
Day High:
92.25
Day Low:
91.17
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
91.50
Bid Size:
100
Ask Price:
92.20
Ask Size:
100
Earnings Per Share:
5.10
Price-Earnings Ratio:
17.90
Shares:
56,051,184
Market Capitalization:
5.14 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.7116
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $91.74 38 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $91.74 3 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $91.74 7 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $91.74 7 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $91.74 71 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $91.74 97 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $91.74 31 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $91.74 3 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $91.74 200 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $91.74 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $91.74 500 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $91.74 100 16:00:00 Anonymous (001) BMO Nesbitt Burns Inc. (009)
q $91.74 400 16:00:00 J.P. Morgan Securities Canada Inc. (222) BMO Nesbitt Burns Inc. (009)
q $91.74 28,700 16:00:00 J.P. Morgan Securities Canada Inc. (222) ITG Canada Corp. (014)
q $91.74 200 16:00:00 CIBC World Markets Inc. (079) ITG Canada Corp. (014)
q $91.74 200 16:00:00 Anonymous (001) ITG Canada Corp. (014)
e $91.83 70 15:59:55 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
  $91.78 100 15:59:36 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $91.81 100 15:59:32 Merrill Lynch Canada Inc. (039) Anonymous (001)
e $91.84 49 15:59:31 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
  $91.84 100 15:59:30 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $91.84 100 15:59:20 Barclays Capital Canada Inc. (090) Merrill Lynch Canada Inc. (039)
  $91.815 100 15:59:20 Anonymous (001) Goldman Sachs Canada Inc. (065)
  $91.84 100 15:59:17 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $91.79 100 15:59:15 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $91.79 100 15:59:15 Anonymous (001) Anonymous (001)
  $91.79 100 15:59:15 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
e $91.75 32 15:59:15 RBC Capital Markets (002) CIBC World Markets Inc. (079)
e $91.79 40 15:58:10 Odlum Brown Limited (025) TD Securities Inc. (007)
  $91.77 100 15:57:11 Anonymous (001) Morgan Stanley Canada Limited (053)

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
June 24, 2019 91.50 92.25 91.17 91.74 91.74 0.28 0.31% 85,775 7,865,512
June 21, 2019 91.32 91.96 90.80 91.46 91.46 0.16 0.18% 149,890 13,712,445
June 20, 2019 91.11 91.51 90.96 91.30 91.30 0.19 0.21% 170,052 15,498,819
June 19, 2019 91.45 91.45 90.85 91.11 91.11 -0.09 -0.10% 36,356 3,315,070
June 18, 2019 91.40 91.55 91.09 91.20 91.20 0.31 0.34% 26,946 2,459,403
June 17, 2019 91.02 91.55 90.69 90.89 90.89 -0.13 -0.14% 35,740 3,254,055
June 14, 2019 90.83 91.62 90.22 91.02 91.02 0.25 0.28% 109,322 9,943,422
June 13, 2019 90.90 91.46 90.37 90.77 90.77 -0.07 -0.08% 50,130 4,555,357
June 12, 2019 90.49 91.20 90.27 90.84 90.84 0.28 0.31% 44,241 4,014,389
June 11, 2019 91.85 91.85 90.10 90.56 90.56 -0.50 -0.55% 88,337 8,014,081
June 10, 2019 91.08 91.48 90.68 91.06 91.06 0.07 0.08% 69,607 6,338,486
June 7, 2019 91.33 91.61 90.69 90.99 90.99 -0.45 -0.49% 66,597 6,070,423
June 6, 2019 91.40 91.65 91.01 91.44 91.44 0.09 0.10% 66,391 6,071,333
June 5, 2019 90.65 91.88 90.65 91.35 91.35 0.93 1.03% 327,554 29,894,441
June 4, 2019 90.57 91.01 89.52 90.42 90.42 0.00 0.00% 80,257 7,250,370
June 3, 2019 90.15 90.82 89.23 90.42 90.42 0.25 0.28% 164,584 14,885,380

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