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.

$110.78
Change: 0.020.02% )
November 14, 2019 at 4:00 p.m.
Volume: 82
Last Price:
110.78
Last Trade:
4:00 p.m.
Change:
0.02 ( 0.02% )
Volume:
82
Open:
110.97
Close:
110.76
Day High:
111.22
Day Low:
110.38
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
110.50
Bid Size:
100
Ask Price:
111.10
Ask Size:
100
Earnings Per Share:
4.83
Price-Earnings Ratio:
22.70
Shares:
56,199,264
Market Capitalization:
6.23 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.3831
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $110.78 79 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $110.78 11 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $110.78 10 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $110.78 8 16:00:00 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $110.78 97 16:00:00 ITG Canada Corp. (014) TD Securities Inc. (007)
q $110.78 97 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $110.78 90 16:00:00 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
q $110.78 100 16:00:00 TD Securities Inc. (007) Barclays Capital Canada Inc. (090)
q $110.78 100 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $110.78 200 16:00:00 Anonymous (001) Merrill Lynch Canada Inc. (039)
q $110.78 100 16:00:00 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $110.78 100 16:00:00 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $110.78 100 16:00:00 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)
q $110.78 100 16:00:00 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)
q $110.78 200 16:00:00 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)
q $110.78 100 16:00:00 Goldman Sachs Canada Inc. (065) UBS Securities Canada Inc. (015)
q $110.78 100 16:00:00 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $110.78 100 16:00:00 Goldman Sachs Canada Inc. (065) Sociu00E9tu00E9 Gu00E9nu00E9rale Capital Canada Inc. (101)
  $110.71 100 15:59:54 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.74 100 15:59:54 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.74 100 15:59:53 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.76 100 15:59:53 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
e $110.76 65 15:59:50 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $110.76 100 15:59:43 Anonymous (001) TD Securities Inc. (007)
  $110.76 100 15:59:31 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.78 100 15:59:30 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $110.78 100 15:59:30 CIBC World Markets Inc. (079) Anonymous (001)
e $110.82 51 15:59:15 CIBC World Markets Inc. (079) RBC Capital Markets (002)
e $110.82 36 15:59:12 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
e $110.78 4 15:59:10 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)

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, 2008 37.52 39.28 37.35 39.20 26.38 1.22 4.84% 504,717 N/A
July 30, 2008 35.90 37.57 35.78 37.39 25.16 1.07 4.44% 485,106 N/A
July 29, 2008 36.44 37.04 35.56 35.80 24.09 -0.43 -1.76% 363,788 N/A
July 28, 2008 37.19 37.38 36.43 36.44 24.52 -0.11 -0.46% 205,543 N/A
July 25, 2008 36.87 37.00 35.95 36.61 24.64 0.18 0.72% 628,782 N/A
July 24, 2008 37.20 37.20 35.66 36.35 24.46 -0.57 -2.28% 368,613 N/A
July 23, 2008 37.49 37.75 36.86 37.20 25.04 0.00 0.00% 637,130 N/A
July 22, 2008 36.00 37.33 35.56 37.20 25.04 0.80 3.30% 339,719 N/A
July 21, 2008 35.24 36.68 35.24 36.01 24.24 0.54 2.30% 646,485 N/A
July 18, 2008 35.87 35.87 34.57 35.20 23.69 0.52 2.27% 680,503 N/A
July 17, 2008 32.16 34.51 32.07 34.42 23.17 1.65 7.66% 630,556 N/A
July 16, 2008 30.40 32.50 30.11 31.97 21.52 1.04 5.06% 522,938 N/A
July 15, 2008 31.58 32.66 30.00 30.43 20.48 -1.39 -6.37% 612,980 N/A
July 14, 2008 33.33 33.47 32.02 32.50 21.87 -0.34 -1.52% 452,245 N/A
July 11, 2008 32.11 33.24 31.10 33.00 22.21 0.20 0.92% 672,956 N/A
July 10, 2008 35.21 35.80 32.40 32.70 22.01 -2.11 -8.74% 950,544 N/A
July 9, 2008 37.49 37.50 35.30 35.83 24.11 -0.71 -2.87% 413,450 N/A
July 8, 2008 37.85 37.92 36.20 36.89 24.83 -0.64 -2.51% 454,231 N/A
July 7, 2008 39.20 39.29 37.04 37.84 25.47 -0.92 -3.47% 371,262 N/A
July 4, 2008 39.38 39.43 38.66 39.20 26.38 0.13 0.49% 218,307 N/A
July 3, 2008 38.98 39.85 37.90 39.01 26.25 0.02 0.08% 286,437 N/A
July 2, 2008 42.35 42.35 38.60 38.98 26.23 -2.10 -7.41% 1,322,026 N/A

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