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.

$110.78
Change: 0.020.02% )
November 14, 2019 at 4:00 p.m.
Volume: 82
Last Price:
110.78
Last Trade:
4:00 p.m.
Change:
0.02 ( 0.02% )
Volume:
82
Open:
110.97
Close:
110.76
Day High:
111.22
Day Low:
110.38
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
110.00
Bid Size:
200
Ask Price:
112.10
Ask Size:
300
Earnings Per Share:
4.83
Price-Earnings Ratio:
22.70
Shares:
56,199,264
Market Capitalization:
6.23 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.3831
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $110.78 79 Nov. 14 TD Securities Inc. (007) Anonymous (001)
q $110.78 11 Nov. 14 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $110.78 10 Nov. 14 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $110.78 8 Nov. 14 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $110.78 97 Nov. 14 ITG Canada Corp. (014) TD Securities Inc. (007)
q $110.78 97 Nov. 14 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $110.78 90 Nov. 14 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
q $110.78 100 Nov. 14 TD Securities Inc. (007) Barclays Capital Canada Inc. (090)
q $110.78 100 Nov. 14 Anonymous (001) Morgan Stanley Canada Limited (053)
q $110.78 200 Nov. 14 Anonymous (001) Merrill Lynch Canada Inc. (039)
q $110.78 100 Nov. 14 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $110.78 100 Nov. 14 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $110.78 100 Nov. 14 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)
q $110.78 100 Nov. 14 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)
q $110.78 200 Nov. 14 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)
q $110.78 100 Nov. 14 Goldman Sachs Canada Inc. (065) UBS Securities Canada Inc. (015)
q $110.78 100 Nov. 14 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $110.78 100 Nov. 14 Goldman Sachs Canada Inc. (065) Sociu00E9tu00E9 Gu00E9nu00E9rale Capital Canada Inc. (101)
  $110.71 100 Nov. 14 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.74 100 Nov. 14 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.74 100 Nov. 14 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.76 100 Nov. 14 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
e $110.76 65 Nov. 14 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $110.76 100 Nov. 14 Anonymous (001) TD Securities Inc. (007)
  $110.76 100 Nov. 14 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.78 100 Nov. 14 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $110.78 100 Nov. 14 CIBC World Markets Inc. (079) Anonymous (001)
e $110.82 51 Nov. 14 CIBC World Markets Inc. (079) RBC Capital Markets (002)
e $110.82 36 Nov. 14 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
e $110.78 4 Nov. 14 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)

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
May 31, 2004 52.60 53.35 52.50 53.15 15.31 0.19 1.24% 54,500 N/A
May 28, 2004 54.00 54.00 52.50 52.50 15.12 -0.23 -1.50% 606,300 N/A
May 27, 2004 53.99 53.99 52.75 53.30 15.35 -0.01 -0.07% 124,800 N/A
May 26, 2004 53.65 54.43 53.25 54.00 15.36 0.14 0.93% 138,500 N/A
May 25, 2004 51.25 53.75 51.00 53.50 15.22 0.60 4.09% 116,200 N/A
May 21, 2004 51.15 51.70 51.10 51.40 14.62 0.08 0.59% 40,700 N/A
May 20, 2004 50.90 51.25 50.50 51.10 14.54 0.23 1.59% 62,600 N/A
May 19, 2004 50.50 51.42 50.30 50.30 14.31 0.23 1.64% 138,500 N/A
May 18, 2004 50.61 50.80 49.49 49.49 14.08 -0.29 -2.00% 115,900 N/A
May 17, 2004 50.58 51.50 50.40 50.50 14.37 -0.28 -1.92% 91,500 N/A
May 14, 2004 51.40 51.75 51.26 51.49 14.65 0.14 0.96% 52,900 N/A
May 13, 2004 51.40 51.40 51.00 51.00 14.51 -0.03 -0.20% 64,000 N/A
May 12, 2004 51.00 51.34 50.70 51.10 14.54 0.14 0.99% 77,800 N/A
May 11, 2004 51.00 51.19 50.50 50.60 14.40 -0.06 -0.39% 120,400 N/A
May 10, 2004 50.00 50.90 49.80 50.80 14.45 0.00 0.00% 160,400 N/A
May 7, 2004 51.67 51.90 50.70 50.80 14.45 -0.23 -1.55% 171,400 N/A
May 6, 2004 51.21 52.00 51.21 51.60 14.68 -0.20 -1.34% 74,400 N/A
May 5, 2004 52.00 52.50 51.90 52.30 14.88 0.11 0.77% 58,900 N/A
May 4, 2004 50.55 52.00 50.50 51.90 14.77 0.40 2.77% 101,000 N/A
May 3, 2004 49.95 50.50 49.75 50.50 14.37 0.14 1.00% 133,800 N/A

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