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.

$83.52 -
Change: -0.43-0.51% )
February 22, 2019 at 4:00 p.m.
Volume: 79
Last Price:
83.52
Last Trade:
4:00 p.m.
Change:
-0.43 ( -0.51% )
Volume:
79
Open:
83.83
Close:
83.95
Day High:
83.96
Day Low:
82.73
52 Week High:
90.33
52 Week Low:
68.87
Bid Price:
80.80
Bid Size:
200
Ask Price:
83.65
Ask Size:
300
Earnings Per Share:
5.14
Price-Earnings Ratio:
16.40
Shares:
55,790,548
Market Capitalization:
4.66 B
Dividend:
2.48
Ex-Dividend:
February 28, 2019
Yield:
2.9693
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $83.52 18 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $83.52 3 16:00:00 RBC Capital Markets (002) RBC Capital Markets (002)
q $83.52 3 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $83.52 6 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $83.52 18 16:00:00 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
q $83.52 1 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $83.52 52 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $83.52 6 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $83.52 22 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $83.52 75 16:00:00 RBC Capital Markets (002) ITG Canada Corp. (014)
q $83.52 47 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $83.52 88 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $83.52 200 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $83.52 400 16:00:00 Morgan Stanley Canada Limited (053) National Bank Financial Inc. (080)
q $83.52 100 16:00:00 Credit Suisse Securities (Canada) Inc. (072) National Bank Financial Inc. (080)
q $83.52 200 16:00:00 Credit Suisse Securities (Canada) Inc. (072) ITG Canada Corp. (014)
q $83.52 400 16:00:00 CIBC World Markets Inc. (079) ITG Canada Corp. (014)
q $83.52 200 16:00:00 CIBC World Markets Inc. (079) ITG Canada Corp. (014)
q $83.52 300 16:00:00 Morgan Stanley Canada Limited (053) ITG Canada Corp. (014)
q $83.52 400 16:00:00 BMO Nesbitt Burns Inc. (009) ITG Canada Corp. (014)
q $83.52 200 16:00:00 Anonymous (001) ITG Canada Corp. (014)
q $83.52 100 16:00:00 Anonymous (001) ITG Canada Corp. (014)
q $83.52 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $83.52 300 16:00:00 CIBC World Markets Inc. (079) ITG Canada Corp. (014)
q $83.52 400 16:00:00 CIBC World Markets Inc. (079) ITG Canada Corp. (014)
q $83.52 100 16:00:00 CIBC World Markets Inc. (079) ITG Canada Corp. (014)
q $83.52 100 16:00:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $83.52 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $83.52 200 16:00:00 Merrill Lynch Canada Inc. (039) ITG Canada Corp. (014)
q $83.52 200 16:00:00 Goldman Sachs Canada Inc. (065) ITG Canada Corp. (014)

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. 22, 2019 83.83 83.96 82.73 83.52 83.52 -0.43 -0.51% 79,838 6,661,098
Feb. 21, 2019 84.17 84.25 83.32 83.95 83.95 -0.40 -0.47% 152,696 12,819,622
Feb. 20, 2019 84.00 85.00 83.62 84.35 84.35 0.34 0.40% 202,278 17,035,837
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.