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.

$118.06
Change: 1.571.35% )
January 21, 2020 at 4:00 p.m.
Volume: 116
Last Price:
118.06
Last Trade:
4:00 p.m.
Change:
1.57 ( 1.35% )
Volume:
116
Open:
116.54
Close:
116.49
Day High:
118.19
Day Low:
115.43
52 Week High:
120.48
52 Week Low:
74.86
Bid Price:
116.00
Bid Size:
100
Ask Price:
118.39
Ask Size:
100
Earnings Per Share:
4.83
Price-Earnings Ratio:
24.20
Shares:
56,233,929
Market Capitalization:
6.64 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.2362
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $118.06 51 Jan. 21 RBC Capital Markets (002) Anonymous (001)
q $118.06 12 Jan. 21 RBC Capital Markets (002) Anonymous (001)
q $118.06 43 Jan. 21 RBC Capital Markets (002) Anonymous (001)
q $118.06 1 Jan. 21 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $118.06 20 Jan. 21 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $118.06 20 Jan. 21 RBC Capital Markets (002) UBS Securities Canada Inc. (015)
q $118.06 22 Jan. 21 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
q $118.06 5 Jan. 21 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $118.06 5 Jan. 21 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $118.06 1 Jan. 21 BMO Nesbitt Burns Inc. (009) RBC Capital Markets (002)
q $118.06 60 Jan. 21 BMO Nesbitt Burns Inc. (009) RBC Capital Markets (002)
q $118.06 74 Jan. 21 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $118.06 76 Jan. 21 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $118.06 74 Jan. 21 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $118.06 11 Jan. 21 TD Securities Inc. (007) RBC Capital Markets (002)
q $118.06 100 Jan. 21 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $118.06 300 Jan. 21 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $118.06 200 Jan. 21 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $118.06 300 Jan. 21 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
q $118.06 500 Jan. 21 BMO Nesbitt Burns Inc. (009) Barclays Capital Canada Inc. (090)
q $118.06 300 Jan. 21 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $118.06 500 Jan. 21 BMO Nesbitt Burns Inc. (009) Barclays Capital Canada Inc. (090)
q $118.06 100 Jan. 21 BMO Nesbitt Burns Inc. (009) Merrill Lynch Canada Inc. (039)
q $118.06 100 Jan. 21 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
q $118.06 500 Jan. 21 BMO Nesbitt Burns Inc. (009) Barclays Capital Canada Inc. (090)
q $118.06 100 Jan. 21 Scotia Capital Inc. (085) Barclays Capital Canada Inc. (090)
q $118.06 400 Jan. 21 National Bank Financial Inc. (080) Barclays Capital Canada Inc. (090)
q $118.06 100 Jan. 21 National Bank Financial Inc. (080) Merrill Lynch Canada Inc. (039)
q $118.06 100 Jan. 21 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $118.06 100 Jan. 21 National Bank Financial Inc. (080) Morgan Stanley Canada Limited (053)

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 29.43 -0.10 -0.34% 151,341 N/A
July 28, 2006 46.01 47.05 46.01 47.01 29.53 0.67 2.31% 236,320 N/A
July 27, 2006 45.75 46.22 45.31 45.95 28.86 0.61 2.16% 351,712 N/A
July 26, 2006 43.99 44.99 43.55 44.98 28.25 0.71 2.58% 205,867 N/A
July 25, 2006 43.20 43.90 43.17 43.85 27.54 0.31 1.15% 310,888 N/A
July 24, 2006 43.06 43.41 43.06 43.35 27.23 0.19 0.70% 224,152 N/A
July 21, 2006 43.30 43.50 43.02 43.05 27.04 -0.20 -0.74% 143,409 N/A
July 20, 2006 43.30 43.73 43.15 43.37 27.24 -0.10 -0.37% 99,375 N/A
July 19, 2006 43.55 43.71 43.25 43.53 27.34 0.13 0.46% 165,632 N/A
July 18, 2006 43.31 43.53 43.20 43.33 27.21 -0.04 -0.14% 100,075 N/A
July 17, 2006 43.20 43.50 43.06 43.39 27.25 0.18 0.67% 243,266 N/A
July 14, 2006 43.82 44.25 42.95 43.10 27.07 -0.45 -1.64% 263,215 N/A
July 13, 2006 44.86 44.86 43.78 43.82 27.52 -0.70 -2.47% 157,349 N/A
July 12, 2006 45.39 45.44 44.70 44.93 28.22 -0.13 -0.47% 120,642 N/A
July 11, 2006 44.59 45.40 44.51 45.14 28.35 0.20 0.71% 102,080 N/A
July 10, 2006 44.68 45.03 44.68 44.82 28.15 -0.18 -0.62% 38,097 N/A
July 7, 2006 44.45 45.10 44.36 45.10 28.33 0.31 1.10% 102,806 N/A
July 6, 2006 45.14 45.18 44.36 44.61 28.02 -0.11 -0.40% 48,677 N/A
July 5, 2006 45.75 45.75 44.35 44.79 28.13 -0.75 -2.61% 157,524 N/A
July 4, 2006 45.01 45.99 45.01 45.99 28.89 0.75 2.66% 79,934 N/A

Copyright © 2020 QuoteMedia. Data delayed 15 minutes unless otherwise indicated.
Market Data powered by QuoteMediaTerms of Use.