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.

$108.04
Change: 0.180.17% )
December 6, 2019 at 4:00 p.m.
Volume: 123
Last Price:
108.04
Last Trade:
4:00 p.m.
Change:
0.18 ( 0.17% )
Volume:
123
Open:
107.99
Close:
107.86
Day High:
108.41
Day Low:
107.72
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
107.80
Bid Size:
100
Ask Price:
108.27
Ask Size:
100
Earnings Per Share:
4.83
Price-Earnings Ratio:
21.80
Shares:
56,204,362
Market Capitalization:
6.07 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.4435
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $108.04 52 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $108.04 81 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $108.04 99 16:00:00 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
q $108.04 1 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $108.04 62 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $108.04 41 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $108.04 14 16:00:00 Desjardins Securities Inc. (019) TD Securities Inc. (007)
q $108.04 100 16:00:00 Scotia Capital Inc. (085) CIBC World Markets Inc. (079)
q $108.04 100 16:00:00 RBC Capital Markets (002) BMO Nesbitt Burns Inc. (009)
q $108.04 200 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $108.04 100 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $108.04 200 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $108.04 300 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $108.04 300 16:00:00 RBC Capital Markets (002) BMO Nesbitt Burns Inc. (009)
q $108.04 700 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $108.04 100 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $108.04 100 16:00:00 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
q $108.04 300 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $108.04 100 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $108.04 200 16:00:00 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)
q $108.04 100 16:00:00 RBC Capital Markets (002) BMO Nesbitt Burns Inc. (009)
q $108.04 200 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $108.04 200 16:00:00 Desjardins Securities Inc. (019) Anonymous (001)
q $108.04 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $108.04 100 16:00:00 Goldman Sachs Canada Inc. (065) Goldman Sachs Canada Inc. (065)
q $108.04 100 16:00:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $107.99 100 15:59:53 Merrill Lynch Canada Inc. (039) Credit Suisse Securities (Canada) Inc. (072)
e $107.99 80 15:59:34 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
e $107.97 50 15:59:34 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $107.97 200 15:59:34 Instinet Canada Limited (013) Credit Suisse Securities (Canada) Inc. (072)

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
Dec. 6, 2019 107.99 108.41 107.72 108.04 108.04 0.18 0.17% 123,277 13,322,255
Dec. 5, 2019 105.96 107.90 105.96 107.86 107.86 2.33 2.21% 327,928 35,185,201
Dec. 4, 2019 105.20 106.30 104.59 105.53 105.53 0.15 0.14% 181,733 19,157,130
Dec. 3, 2019 106.00 106.26 104.68 105.38 105.38 -0.91 -0.86% 248,243 26,093,243
Dec. 2, 2019 107.22 107.31 106.00 106.29 106.29 -0.49 -0.46% 132,323 14,086,262

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