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.

$91.70
Change: -1.30-1.4% )
May 17, 2019 at 4:00 p.m.
Volume: 79
Last Price:
91.70
Last Trade:
4:00 p.m.
Change:
-1.30 ( -1.4% )
Volume:
79
Open:
92.59
Close:
93.00
Day High:
92.59
Day Low:
91.52
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
0.00
Bid Size:
0
Ask Price:
0.00
Ask Size:
0
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.00
Shares:
55,967,094
Market Capitalization:
5.13 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.7045
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $91.70 70 May 17 Scotia Capital Inc. (085) TD Securities Inc. (007)
q $91.70 61 May 17 TD Securities Inc. (007) TD Securities Inc. (007)
q $91.70 99 May 17 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $91.70 3 May 17 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $91.70 24 May 17 TD Securities Inc. (007) National Bank Financial Inc. (080)
q $91.70 50 May 17 TD Securities Inc. (007) Anonymous (001)
q $91.70 67 May 17 TD Securities Inc. (007) Anonymous (001)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 200 May 17 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 500 May 17 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 200 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $91.70 300 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 May 17 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $91.70 100 May 17 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $91.70 100 May 17 Anonymous (001) Anonymous (001)
q $91.70 200 May 17 Anonymous (001) Anonymous (001)
q $91.70 200 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 200 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 300 May 17 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 May 17 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 May 17 Anonymous (001) Anonymous (001)
q $91.70 100 May 17 UBS Securities Canada Inc. (015) Anonymous (001)
q $91.70 100 May 17 TD Securities Inc. (007) Anonymous (001)
q $91.70 300 May 17 TD Securities Inc. (007) Anonymous (001)
  $91.70 100 May 17 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $91.73 100 May 17 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
May 31, 2004 52.60 53.35 52.50 53.15 15.50 0.19 1.24% 54,500 N/A
May 28, 2004 54.00 54.00 52.50 52.50 15.31 -0.23 -1.50% 606,300 N/A
May 27, 2004 53.99 53.99 52.75 53.30 15.54 -0.01 -0.07% 124,800 N/A
May 26, 2004 53.65 54.43 53.25 54.00 15.55 0.14 0.93% 138,500 N/A
May 25, 2004 51.25 53.75 51.00 53.50 15.41 0.60 4.09% 116,200 N/A
May 21, 2004 51.15 51.70 51.10 51.40 14.81 0.09 0.59% 40,700 N/A
May 20, 2004 50.90 51.25 50.50 51.10 14.72 0.23 1.59% 62,600 N/A
May 19, 2004 50.50 51.42 50.30 50.30 14.49 0.23 1.64% 138,500 N/A
May 18, 2004 50.61 50.80 49.49 49.49 14.25 -0.29 -2.00% 115,900 N/A
May 17, 2004 50.58 51.50 50.40 50.50 14.55 -0.28 -1.92% 91,500 N/A
May 14, 2004 51.40 51.75 51.26 51.49 14.83 0.14 0.96% 52,900 N/A
May 13, 2004 51.40 51.40 51.00 51.00 14.69 -0.03 -0.20% 64,000 N/A
May 12, 2004 51.00 51.34 50.70 51.10 14.72 0.14 0.99% 77,800 N/A
May 11, 2004 51.00 51.19 50.50 50.60 14.57 -0.06 -0.39% 120,400 N/A
May 10, 2004 50.00 50.90 49.80 50.80 14.63 0.00 0.00% 160,400 N/A
May 7, 2004 51.67 51.90 50.70 50.80 14.63 -0.23 -1.55% 171,400 N/A
May 6, 2004 51.21 52.00 51.21 51.60 14.86 -0.20 -1.34% 74,400 N/A
May 5, 2004 52.00 52.50 51.90 52.30 15.06 0.12 0.77% 58,900 N/A
May 4, 2004 50.55 52.00 50.50 51.90 14.95 0.40 2.77% 101,000 N/A
May 3, 2004 49.95 50.50 49.75 50.50 14.55 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.