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.

$84.50 -
Change: -0.06-0.07% )
March 20, 2019 at 9:30 a.m.
Volume: 101
Last Price:
84.50
Last Trade:
9:30 a.m.
Change:
-0.06 ( -0.07% )
Volume:
101
Open:
84.50
Close:
84.56
Day High:
84.50
Day Low:
84.50
52 Week High:
90.33
52 Week Low:
68.87
Bid Price:
83.81
Bid Size:
200
Ask Price:
85.05
Ask Size:
100
Earnings Per Share:
5.14
Price-Earnings Ratio:
16.40
Shares:
55,869,769
Market Capitalization:
4.72 B
Dividend:
2.48
Ex-Dividend:
February 28, 2019
Yield:
2.9328
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
e $84.24 1 9:30:00 RBC Capital Markets (002) Scotia Capital Inc. (085)
  $84.50 100 9:30:00 Merrill Lynch Canada Inc. (039) Goldman Sachs Canada Inc. (065)
i $84.56 40 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
i $84.56 3,500 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 25 Mar. 19 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $84.56 51 Mar. 19 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $84.56 89 Mar. 19 TD Securities Inc. (007) Anonymous (001)
q $84.56 50 Mar. 19 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $84.56 80 Mar. 19 State Street Global Markets Canada Inc. (023) TD Securities Inc. (007)
q $84.56 84 Mar. 19 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $84.56 100 Mar. 19 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 Anonymous (001) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 Anonymous (001) CIBC World Markets Inc. (079)
q $84.56 200 Mar. 19 Anonymous (001) CIBC World Markets Inc. (079)
q $84.56 200 Mar. 19 Anonymous (001) CIBC World Markets Inc. (079)
q $84.56 300 Mar. 19 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.56 1,800 Mar. 19 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 300 Mar. 19 J.P. Morgan Securities Canada Inc. (222) Merrill Lynch Canada Inc. (039)
q $84.56 200 Mar. 19 J.P. Morgan Securities Canada Inc. (222) 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
July 31, 2006 47.01 47.01 46.14 46.85 29.96 -0.10 -0.34% 151,341 N/A
July 28, 2006 46.01 47.05 46.01 47.01 30.06 0.68 2.31% 236,320 N/A
July 27, 2006 45.75 46.22 45.31 45.95 29.39 0.62 2.16% 351,712 N/A
July 26, 2006 43.99 44.99 43.55 44.98 28.77 0.72 2.58% 205,867 N/A
July 25, 2006 43.20 43.90 43.17 43.85 28.04 0.32 1.15% 310,888 N/A
July 24, 2006 43.06 43.41 43.06 43.35 27.72 0.19 0.70% 224,152 N/A
July 21, 2006 43.30 43.50 43.02 43.05 27.53 -0.20 -0.74% 143,409 N/A
July 20, 2006 43.30 43.73 43.15 43.37 27.74 -0.10 -0.37% 99,375 N/A
July 19, 2006 43.55 43.71 43.25 43.53 27.84 0.13 0.46% 165,632 N/A
July 18, 2006 43.31 43.53 43.20 43.33 27.71 -0.04 -0.14% 100,075 N/A
July 17, 2006 43.20 43.50 43.06 43.39 27.75 0.18 0.67% 243,266 N/A
July 14, 2006 43.82 44.25 42.95 43.10 27.56 -0.46 -1.64% 263,215 N/A
July 13, 2006 44.86 44.86 43.78 43.82 28.02 -0.71 -2.47% 157,349 N/A
July 12, 2006 45.39 45.44 44.70 44.93 28.73 -0.13 -0.47% 120,642 N/A
July 11, 2006 44.59 45.40 44.51 45.14 28.87 0.20 0.71% 102,080 N/A
July 10, 2006 44.68 45.03 44.68 44.82 28.66 -0.18 -0.62% 38,097 N/A
July 7, 2006 44.45 45.10 44.36 45.10 28.84 0.31 1.10% 102,806 N/A
July 6, 2006 45.14 45.18 44.36 44.61 28.53 -0.12 -0.40% 48,677 N/A
July 5, 2006 45.75 45.75 44.35 44.79 28.64 -0.77 -2.61% 157,524 N/A
July 4, 2006 45.01 45.99 45.01 45.99 29.41 0.76 2.66% 79,934 N/A

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