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.

$117.99
Change: -0.62-0.52% )
September 13, 2019 at 4:15 p.m.
Volume: 240
Last Price:
117.99
Last Trade:
4:15 p.m.
Change:
-0.62 ( -0.52% )
Volume:
240
Open:
119.35
Close:
118.61
Day High:
119.62
Day Low:
117.73
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
115.00
Bid Size:
300
Ask Price:
120.89
Ask Size:
1,000
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.80
Shares:
56,171,192
Market Capitalization:
6.63 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1019
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
x $117.99 600 Sep. 13 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $117.99 46 Sep. 13 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $117.99 41 Sep. 13 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $117.99 59 Sep. 13 Anonymous (001) RBC Capital Markets (002)
q $117.99 4 Sep. 13 RBC Capital Markets (002) Barclays Capital Canada Inc. (090)
q $117.99 28 Sep. 13 RBC Capital Markets (002) Canaccord Genuity Corp. (033)
q $117.99 100 Sep. 13 RBC Capital Markets (002) ITG Canada Corp. (014)
q $117.99 200 Sep. 13 Morgan Stanley Canada Limited (053) ITG Canada Corp. (014)
q $117.99 100 Sep. 13 Anonymous (001) ITG Canada Corp. (014)
q $117.99 200 Sep. 13 Anonymous (001) BMO Nesbitt Burns Inc. (009)
q $117.99 200 Sep. 13 Anonymous (001) Barclays Capital Canada Inc. (090)
q $117.99 200 Sep. 13 Morgan Stanley Canada Limited (053) Canaccord Genuity Corp. (033)
q $117.99 200 Sep. 13 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $117.99 100 Sep. 13 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $117.99 100 Sep. 13 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $117.99 100 Sep. 13 Merrill Lynch Canada Inc. (039) Canaccord Genuity Corp. (033)
q $117.99 400 Sep. 13 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
q $117.99 100 Sep. 13 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $117.99 300 Sep. 13 Anonymous (001) CIBC World Markets Inc. (079)
q $117.99 300 Sep. 13 Anonymous (001) CIBC World Markets Inc. (079)
q $117.99 200 Sep. 13 Anonymous (001) Anonymous (001)
  $117.995 100 Sep. 13 Anonymous (001) Anonymous (001)
  $118.00 200 Sep. 13 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $117.995 100 Sep. 13 Anonymous (001) CIBC World Markets Inc. (079)
  $117.995 100 Sep. 13 Anonymous (001) Morgan Stanley Canada Limited (053)
e $117.99 86 Sep. 13 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $117.99 100 Sep. 13 Morgan Stanley Canada Limited (053) ITG Canada Corp. (014)
e $118.00 11 Sep. 13 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $118.005 800 Sep. 13 Anonymous (001) Anonymous (001)
  $117.99 100 Sep. 13 Morgan Stanley Canada Limited (053) 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, 2007 42.89 43.35 42.40 42.40 27.60 -0.33 -1.19% 349,991 N/A
May 30, 2007 43.26 43.50 42.81 42.91 27.93 -0.32 -1.15% 275,048 N/A
May 29, 2007 44.00 44.10 43.41 43.41 28.25 -0.29 -1.00% 290,622 N/A
May 28, 2007 43.56 43.95 43.56 43.85 28.54 0.10 0.34% 83,928 N/A
May 25, 2007 43.40 44.00 43.26 43.70 28.44 0.31 1.11% 204,975 N/A
May 24, 2007 43.58 44.00 43.07 43.22 28.13 -0.23 -0.83% 471,585 N/A
May 23, 2007 44.09 44.10 43.51 43.58 28.36 -0.11 -0.39% 558,581 N/A
May 22, 2007 44.35 44.35 43.36 43.75 28.48 -0.35 -1.22% 610,467 N/A
May 18, 2007 44.00 44.29 43.90 44.29 28.83 0.25 0.89% 396,122 N/A
May 17, 2007 44.22 44.32 43.28 43.90 28.57 -0.21 -0.72% 423,085 N/A
May 16, 2007 42.90 44.34 42.50 44.22 28.78 0.99 3.56% 989,424 N/A
May 15, 2007 43.78 43.78 42.51 42.70 27.79 -0.44 -1.57% 506,895 N/A
May 14, 2007 43.10 44.50 42.54 43.76 28.23 0.55 1.98% 868,818 N/A
May 11, 2007 41.97 43.42 41.61 42.91 27.69 0.62 2.29% 513,560 N/A
May 10, 2007 41.95 42.00 41.70 41.95 27.07 0.16 0.60% 423,298 N/A
May 9, 2007 42.36 42.60 41.50 41.70 26.91 -0.56 -2.02% 732,567 N/A
May 8, 2007 42.10 42.95 42.05 42.56 27.46 0.14 0.50% 717,169 N/A
May 7, 2007 43.21 43.70 42.20 42.35 27.32 -0.90 -3.18% 1,299,811 N/A
May 4, 2007 42.40 44.00 42.30 43.74 28.22 1.27 4.72% 3,002,462 N/A
May 3, 2007 44.90 44.90 40.00 41.77 26.95 -3.66 -11.95% 4,854,766 N/A
May 2, 2007 46.91 47.83 46.75 47.44 30.61 0.34 1.13% 253,421 N/A
May 1, 2007 47.40 47.62 46.76 46.91 30.27 -0.19 -0.61% 254,380 N/A

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