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.

$116.35
Change: 0.460.4% )
September 19, 2019 at 11:01 a.m.
Volume: 29
Last Price:
116.35
Last Trade:
11:01 a.m.
Change:
0.46 ( 0.4% )
Volume:
29
Open:
115.99
Close:
115.89
Day High:
116.92
Day Low:
115.91
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
116.35
Bid Size:
200
Ask Price:
116.44
Ask Size:
200
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.80
Shares:
56,171,192
Market Capitalization:
6.54 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1400
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $116.35 100 11:01:17 UBS Securities Canada Inc. (015) RBC Capital Markets (002)
  $116.42 100 11:01:17 Goldman Sachs Canada Inc. (065) UBS Securities Canada Inc. (015)
  $116.44 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.44 300 11:01:16 CIBC World Markets Inc. (079) Anonymous (001)
  $116.44 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.44 500 11:01:16 Anonymous (001) Anonymous (001)
  $116.42 100 11:01:16 Anonymous (001) ITG Canada Corp. (014)
  $116.36 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.36 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.36 100 11:01:16 Anonymous (001) Instinet Canada Limited (013)
  $116.36 100 11:01:16 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.36 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.30 100 11:00:01 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $116.39 100 10:59:35 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
  $116.40 100 10:56:08 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
  $116.35 100 10:53:37 Morgan Stanley Canada Limited (053) Anonymous (001)
  $116.37 100 10:53:36 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
  $116.44 100 10:53:36 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $116.47 200 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 200 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 100 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 200 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 100 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 100 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 100 10:53:36 Anonymous (001) Anonymous (001)
  $116.49 100 10:53:36 UBS Securities Canada Inc. (015) Anonymous (001)
  $116.49 100 10:53:36 CIBC World Markets Inc. (079) Anonymous (001)
  $116.50 100 10:53:36 Anonymous (001) Anonymous (001)
  $116.59 100 10:53:10 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.48 100 10:52:47 CIBC World Markets Inc. (079) RBC Capital Markets (002)

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
Jan. 31, 2005 58.97 58.97 58.02 58.10 17.33 -0.22 -1.27% 162,500 N/A
Jan. 28, 2005 59.90 60.00 58.75 58.85 17.55 -0.51 -2.81% 169,700 N/A
Jan. 27, 2005 60.97 60.97 60.10 60.55 18.06 0.13 0.75% 190,000 N/A
Jan. 26, 2005 61.45 62.58 59.75 60.10 17.92 0.02 0.08% 293,200 N/A
Jan. 25, 2005 57.98 60.05 56.76 60.05 17.91 0.54 3.09% 154,500 N/A
Jan. 24, 2005 58.23 58.25 56.80 58.25 17.37 0.17 0.97% 81,000 N/A
Jan. 21, 2005 56.30 57.73 56.30 57.69 17.20 0.38 2.29% 79,800 N/A
Jan. 20, 2005 55.99 56.65 55.55 56.40 16.82 0.12 0.71% 101,500 N/A
Jan. 19, 2005 55.80 56.80 55.61 56.00 16.70 0.18 1.08% 98,600 N/A
Jan. 18, 2005 54.49 55.75 54.35 55.40 16.52 0.27 1.65% 206,200 N/A
Jan. 17, 2005 53.75 54.50 53.75 54.50 16.25 0.13 0.83% 33,200 N/A
Jan. 14, 2005 53.90 54.40 53.90 54.05 16.12 0.19 1.22% 143,200 N/A
Jan. 13, 2005 53.00 53.55 53.00 53.40 15.92 0.18 1.14% 54,300 N/A
Jan. 12, 2005 52.80 52.90 52.40 52.80 15.75 0.00 0.00% 48,700 N/A
Jan. 11, 2005 51.50 52.99 51.50 52.80 15.75 0.39 2.52% 181,900 N/A
Jan. 10, 2005 51.95 52.70 51.50 51.50 15.36 -0.03 -0.19% 121,200 N/A
Jan. 7, 2005 51.49 51.70 51.37 51.60 15.39 -0.03 -0.19% 48,300 N/A
Jan. 6, 2005 52.50 52.50 51.50 51.70 15.42 -0.21 -1.34% 121,900 N/A
Jan. 5, 2005 52.10 52.83 52.00 52.40 15.63 0.05 0.31% 77,200 N/A
Jan. 4, 2005 53.90 53.90 52.22 52.24 15.58 -0.43 -2.70% 75,000 N/A

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