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:
91.67
Bid Size:
200
Ask Price:
92.01
Ask Size:
100
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 16:00:00 Scotia Capital Inc. (085) TD Securities Inc. (007)
q $91.70 61 16:00:00 TD Securities Inc. (007) TD Securities Inc. (007)
q $91.70 99 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $91.70 3 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $91.70 24 16:00:00 TD Securities Inc. (007) National Bank Financial Inc. (080)
q $91.70 50 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.70 67 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 200 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 500 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $91.70 300 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 16:00:00 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $91.70 100 16:00:00 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $91.70 100 16:00:00 Anonymous (001) Anonymous (001)
q $91.70 200 16:00:00 Anonymous (001) Anonymous (001)
q $91.70 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 300 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 16:00:00 Anonymous (001) Anonymous (001)
q $91.70 100 16:00:00 UBS Securities Canada Inc. (015) Anonymous (001)
q $91.70 100 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.70 300 16:00:00 TD Securities Inc. (007) Anonymous (001)
  $91.70 100 15:59:59 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $91.73 100 15:59:50 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, 2005 33.60 34.50 33.56 34.05 21.27 0.36 1.73% 222,100 N/A
May 30, 2005 33.45 33.54 33.33 33.47 20.90 0.22 1.09% 60,000 N/A
May 27, 2005 33.20 33.25 32.80 33.11 20.68 0.36 1.79% 100,300 N/A
May 26, 2005 33.37 33.37 33.00 33.05 20.32 0.03 0.15% 148,700 N/A
May 25, 2005 33.00 33.24 32.85 33.00 20.29 0.10 0.52% 209,100 N/A
May 24, 2005 32.66 33.34 32.46 32.83 20.18 0.18 0.92% 338,100 N/A
May 20, 2005 32.46 32.76 31.95 32.53 20.00 0.20 1.02% 313,900 N/A
May 19, 2005 31.90 32.46 31.80 32.20 19.79 0.32 1.64% 535,300 N/A
May 18, 2005 31.40 31.80 31.25 31.68 19.47 0.22 1.15% 132,200 N/A
May 17, 2005 31.50 31.57 31.10 31.32 19.25 0.01 0.03% 190,200 N/A
May 16, 2005 30.88 31.49 30.88 31.31 19.25 0.28 1.49% 131,400 N/A
May 13, 2005 31.12 31.12 30.52 30.85 18.96 -0.17 -0.88% 108,100 N/A
May 12, 2005 62.50 62.60 61.86 62.25 19.13 -0.14 -0.75% 55,300 N/A
May 11, 2005 63.30 63.40 62.72 62.72 19.28 -0.16 -0.84% 81,200 N/A
May 10, 2005 63.50 63.50 63.00 63.25 19.44 -0.14 -0.69% 91,100 N/A
May 9, 2005 63.75 63.75 63.21 63.69 19.58 -0.05 -0.23% 71,300 N/A
May 6, 2005 64.90 64.95 63.40 63.84 19.62 0.06 0.31% 47,900 N/A
May 5, 2005 63.14 63.65 62.58 63.64 19.56 0.23 1.18% 71,800 N/A
May 4, 2005 61.99 63.19 61.99 62.90 19.33 0.28 1.45% 41,000 N/A
May 3, 2005 61.95 62.64 61.78 62.00 19.06 0.02 0.08% 51,200 N/A
May 2, 2005 62.15 62.15 61.71 61.95 19.04 -0.02 -0.08% 91,000 N/A

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