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.

$84.56 +
Change: 0.270.32% )
March 19, 2019 at 4:18 p.m.
Volume: 111
Last Price:
84.56
Last Trade:
4:18 p.m.
Change:
0.27 ( 0.32% )
Volume:
111
Open:
N/A
Close:
84.29
Day High:
N/A
Day Low:
N/A
52 Week High:
90.33
52 Week Low:
68.87
Bid Price:
84.30
Bid Size:
200
Ask Price:
85.50
Ask Size:
500
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
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)
q $84.56 47,800 Mar. 19 J.P. Morgan Securities Canada Inc. (222) ITG Canada Corp. (014)
q $84.56 2,400 Mar. 19 State Street Global Markets Canada Inc. (023) ITG Canada Corp. (014)

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, 2007 43.26 43.59 43.00 43.10 28.40 -0.05 -0.16% 509,745 N/A
July 30, 2007 43.48 43.89 43.00 43.17 28.44 -0.17 -0.60% 329,203 N/A
July 27, 2007 43.06 44.00 43.06 43.43 28.62 0.24 0.86% 381,180 N/A
July 26, 2007 44.00 44.30 41.15 43.06 28.37 -0.52 -1.80% 1,696,081 N/A
July 25, 2007 43.74 44.50 43.60 43.85 28.89 -0.06 -0.20% 356,411 N/A
July 24, 2007 45.10 45.10 43.83 43.94 28.95 -0.75 -2.53% 257,416 N/A
July 23, 2007 45.50 45.76 44.09 45.08 29.70 -0.45 -1.49% 361,506 N/A
July 20, 2007 43.80 45.82 43.80 45.76 30.15 1.32 4.59% 1,020,521 N/A
July 19, 2007 43.26 43.80 43.23 43.75 28.83 0.34 1.20% 776,187 N/A
July 18, 2007 42.25 43.35 42.25 43.23 28.48 0.61 2.20% 378,486 N/A
July 17, 2007 42.50 42.85 42.11 42.30 27.87 -0.18 -0.63% 1,118,027 N/A
July 16, 2007 43.28 43.28 42.53 42.57 28.05 -0.45 -1.57% 165,184 N/A
July 13, 2007 43.40 43.49 42.93 43.25 28.50 0.09 0.30% 132,103 N/A
July 12, 2007 42.50 43.32 42.50 43.12 28.41 0.26 0.91% 831,672 N/A
July 11, 2007 42.41 42.91 42.32 42.73 28.15 0.16 0.56% 175,953 N/A
July 10, 2007 42.67 43.21 42.35 42.49 28.00 -0.40 -1.42% 596,913 N/A
July 9, 2007 43.26 43.49 42.78 43.10 28.40 -0.10 -0.37% 365,104 N/A
July 6, 2007 43.19 43.28 42.74 43.26 28.50 0.03 0.09% 233,401 N/A
July 5, 2007 42.65 43.38 42.65 43.22 28.48 0.36 1.29% 184,980 N/A
July 4, 2007 42.51 42.95 42.51 42.67 28.11 -0.15 -0.54% 72,996 N/A
July 3, 2007 41.70 42.90 41.70 42.90 28.27 0.79 2.88% 191,808 N/A

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