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.

$93.39
Change: 0.390.42% )
July 19, 2019 at 4:00 p.m.
Volume: 733
Last Price:
93.39
Last Trade:
4:00 p.m.
Change:
0.39 ( 0.42% )
Volume:
733
Open:
93.11
Close:
93.00
Day High:
93.76
Day Low:
92.25
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
93.21
Bid Size:
100
Ask Price:
93.78
Ask Size:
400
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.30
Shares:
56,059,075
Market Capitalization:
5.24 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6555
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $93.39 86 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $93.39 73 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $93.39 72 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $93.39 3 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $93.39 50 16:00:00 ITG Canada Corp. (014) RBC Capital Markets (002)
q $93.39 2 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $93.39 46 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $93.39 200 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $93.39 400 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 700 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 400 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 900 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 400 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 200 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.39 900 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 100 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 200 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $93.39 700 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 200 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $93.39 200 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $93.39 200 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 200 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 300 16:00:00 Barclays Capital Canada Inc. (090) TD Securities Inc. (007)
q $93.39 1,100 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.39 200 16:00:00 Credit Suisse Securities (Canada) Inc. (072) TD Securities Inc. (007)
q $93.39 100 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)

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
Aug. 1, 2006 46.45 47.90 46.45 47.90 30.42 0.67 2.24% 223,985 N/A
July 31, 2006 47.01 47.01 46.14 46.85 29.76 -0.10 -0.34% 151,341 N/A
July 28, 2006 46.01 47.05 46.01 47.01 29.86 0.67 2.31% 236,320 N/A
July 27, 2006 45.75 46.22 45.31 45.95 29.19 0.62 2.16% 351,712 N/A
July 26, 2006 43.99 44.99 43.55 44.98 28.57 0.72 2.58% 205,867 N/A
July 25, 2006 43.20 43.90 43.17 43.85 27.85 0.32 1.15% 310,888 N/A
July 24, 2006 43.06 43.41 43.06 43.35 27.53 0.19 0.70% 224,152 N/A
July 21, 2006 43.30 43.50 43.02 43.05 27.34 -0.20 -0.74% 143,409 N/A
July 20, 2006 43.30 43.73 43.15 43.37 27.55 -0.10 -0.37% 99,375 N/A
July 19, 2006 43.55 43.71 43.25 43.53 27.65 0.13 0.46% 165,632 N/A
July 18, 2006 43.31 43.53 43.20 43.33 27.52 -0.04 -0.14% 100,075 N/A
July 17, 2006 43.20 43.50 43.06 43.39 27.56 0.18 0.67% 243,266 N/A
July 14, 2006 43.82 44.25 42.95 43.10 27.38 -0.46 -1.64% 263,215 N/A
July 13, 2006 44.86 44.86 43.78 43.82 27.83 -0.70 -2.47% 157,349 N/A
July 12, 2006 45.39 45.44 44.70 44.93 28.54 -0.13 -0.47% 120,642 N/A
July 11, 2006 44.59 45.40 44.51 45.14 28.67 0.20 0.71% 102,080 N/A
July 10, 2006 44.68 45.03 44.68 44.82 28.47 -0.18 -0.62% 38,097 N/A
July 7, 2006 44.45 45.10 44.36 45.10 28.65 0.31 1.10% 102,806 N/A
July 6, 2006 45.14 45.18 44.36 44.61 28.34 -0.11 -0.40% 48,677 N/A
July 5, 2006 45.75 45.75 44.35 44.79 28.45 -0.76 -2.61% 157,524 N/A
July 4, 2006 45.01 45.99 45.01 45.99 29.21 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.