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.

$85.57
Change: 0.000% )
April 25, 2019 at 4:00 p.m.
Volume: 48
Last Price:
85.57
Last Trade:
4:00 p.m.
Change:
0.00 ( 0% )
Volume:
48
Open:
85.43
Close:
85.57
Day High:
86.13
Day Low:
85.33
52 Week High:
90.33
52 Week Low:
68.87
Bid Price:
84.00
Bid Size:
500
Ask Price:
86.25
Ask Size:
100
Earnings Per Share:
5.14
Price-Earnings Ratio:
17.10
Shares:
55,929,066
Market Capitalization:
4.79 B
Dividend:
2.48
Ex-Dividend:
February 28, 2019
Yield:
2.8982
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $85.57 41 Apr. 25 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $85.57 9 Apr. 25 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $85.57 45 Apr. 25 TD Securities Inc. (007) TD Securities Inc. (007)
q $85.57 16 Apr. 25 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $85.57 18 Apr. 25 TD Securities Inc. (007) TD Securities Inc. (007)
q $85.57 64 Apr. 25 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $85.57 18 Apr. 25 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $85.57 19 Apr. 25 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $85.57 52 Apr. 25 TD Securities Inc. (007) ITG Canada Corp. (014)
q $85.57 38 Apr. 25 TD Securities Inc. (007) Anonymous (001)
q $85.57 29 Apr. 25 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $85.57 100 Apr. 25 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
q $85.57 300 Apr. 25 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $85.57 200 Apr. 25 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $85.57 500 Apr. 25 TD Securities Inc. (007) ITG Canada Corp. (014)
q $85.57 100 Apr. 25 Merrill Lynch Canada Inc. (039) ITG Canada Corp. (014)
q $85.57 100 Apr. 25 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $85.57 100 Apr. 25 UBS Securities Canada Inc. (015) Anonymous (001)
q $85.57 100 Apr. 25 UBS Securities Canada Inc. (015) Anonymous (001)
q $85.57 100 Apr. 25 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $85.59 200 Apr. 25 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
  $85.63 200 Apr. 25 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $85.63 100 Apr. 25 Anonymous (001) Anonymous (001)
  $85.62 100 Apr. 25 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $85.63 100 Apr. 25 Credit Suisse Securities (Canada) Inc. (072) Merrill Lynch Canada Inc. (039)
  $85.63 200 Apr. 25 Credit Suisse Securities (Canada) Inc. (072) CIBC World Markets Inc. (079)
  $85.63 100 Apr. 25 Anonymous (001) CIBC World Markets Inc. (079)
  $85.61 100 Apr. 25 Barclays Capital Canada Inc. (090) Anonymous (001)
  $85.59 100 Apr. 25 Barclays Capital Canada Inc. (090) Instinet Canada Limited (013)
  $85.57 100 Apr. 25 CIBC World Markets Inc. (079) 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
Apr. 25, 2019 85.43 86.13 85.33 85.57 85.57 0.00 0.00% 48,455 4,150,107
Apr. 24, 2019 85.61 85.77 85.08 85.57 85.57 -0.01 -0.01% 162,371 13,862,025
Apr. 23, 2019 87.00 87.13 83.86 85.58 85.58 -2.50 -2.84% 217,415 18,517,802
Apr. 22, 2019 87.84 88.54 87.80 88.08 88.08 0.09 0.10% 32,181 2,835,998
Apr. 18, 2019 87.81 88.14 87.44 87.99 87.99 0.34 0.39% 64,727 5,684,402
Apr. 17, 2019 87.99 88.69 87.44 87.65 87.65 -0.43 -0.49% 124,428 10,926,415
Apr. 16, 2019 87.85 88.32 87.75 88.08 88.08 0.23 0.26% 119,225 10,503,613
Apr. 15, 2019 87.60 88.00 86.76 87.85 87.85 0.21 0.24% 69,341 6,082,667
Apr. 12, 2019 87.79 87.80 87.41 87.64 87.64 -0.03 -0.03% 51,786 4,535,825
Apr. 11, 2019 87.45 87.93 87.38 87.67 87.67 0.04 0.05% 58,392 5,113,129
Apr. 10, 2019 87.15 87.80 86.67 87.63 87.63 0.48 0.55% 99,135 8,668,740
Apr. 9, 2019 86.26 87.32 85.66 87.15 87.15 0.50 0.58% 302,517 26,139,581
Apr. 8, 2019 86.85 86.94 86.38 86.65 86.65 -0.08 -0.09% 255,564 22,132,379
Apr. 5, 2019 86.36 87.01 85.98 86.73 86.73 0.66 0.77% 65,822 5,697,178
Apr. 4, 2019 86.26 86.42 85.81 86.07 86.07 -0.20 -0.23% 65,118 5,605,364
Apr. 3, 2019 86.40 87.30 85.80 86.27 86.27 -0.02 -0.02% 36,883 3,192,088
Apr. 2, 2019 86.57 86.57 85.87 86.29 86.29 0.21 0.24% 47,576 4,098,270
Apr. 1, 2019 86.21 86.66 85.64 86.08 86.08 0.01 0.01% 34,909 3,004,276

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