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.

$84.32 -
Change: -0.24-0.28% )
March 20, 2019 at 9:32 a.m.
Volume: 226
Last Price:
84.32
Last Trade:
9:32 a.m.
Change:
-0.24 ( -0.28% )
Volume:
226
Open:
84.50
Close:
84.56
Day High:
84.50
Day Low:
84.32
52 Week High:
90.33
52 Week Low:
68.87
Bid Price:
84.26
Bid Size:
200
Ask Price:
84.42
Ask Size:
100
Earnings Per Share:
5.14
Price-Earnings Ratio:
16.40
Shares:
55,869,769
Market Capitalization:
4.71 B
Dividend:
2.48
Ex-Dividend:
February 28, 2019
Yield:
2.9328
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $84.32 100 9:32:05 Anonymous (001) RBC Capital Markets (002)
e $84.32 25 9:30:30 RBC Capital Markets (002) RBC Capital Markets (002)
e $84.24 1 9:30:00 RBC Capital Markets (002) Scotia Capital Inc. (085)
  $84.50 100 9:30:00 Merrill Lynch Canada Inc. (039) Goldman Sachs Canada Inc. (065)
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)

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
Sep. 30, 2008 29.69 30.65 29.00 29.00 19.98 0.24 1.22% 495,780 N/A
Sep. 29, 2008 30.50 30.50 28.00 28.65 19.73 -1.42 -6.71% 640,113 N/A
Sep. 26, 2008 30.50 30.92 30.25 30.71 21.15 -0.13 -0.61% 286,964 N/A
Sep. 25, 2008 31.01 31.24 30.53 30.90 21.28 -0.38 -1.75% 619,119 N/A
Sep. 24, 2008 32.75 32.80 31.13 31.45 21.66 -0.62 -2.78% 636,444 N/A
Sep. 23, 2008 34.00 34.67 31.95 32.35 22.28 -1.15 -4.91% 703,901 N/A
Sep. 22, 2008 35.30 36.51 33.92 34.02 23.43 -2.05 -8.05% 865,912 N/A
Sep. 19, 2008 37.05 37.05 35.00 37.00 25.49 1.34 5.53% 1,154,087 N/A
Sep. 18, 2008 33.47 35.49 33.10 35.06 24.15 1.50 6.60% 2,278,014 N/A
Sep. 17, 2008 33.46 33.98 31.88 32.89 22.66 -0.42 -1.82% 444,093 N/A
Sep. 16, 2008 34.65 34.65 32.31 33.50 23.08 -1.14 -4.69% 731,722 N/A
Sep. 15, 2008 35.09 35.74 34.61 35.15 24.21 -0.65 -2.60% 427,859 N/A
Sep. 12, 2008 36.15 37.00 36.05 36.09 24.86 -0.28 -1.12% 348,617 N/A
Sep. 11, 2008 35.24 36.72 34.76 36.50 25.14 0.86 3.55% 1,267,748 N/A
Sep. 10, 2008 33.97 35.95 33.76 35.25 24.28 1.24 5.38% 1,063,665 N/A
Sep. 9, 2008 34.90 35.12 33.20 33.45 23.04 -0.94 -3.93% 635,993 N/A
Sep. 8, 2008 34.99 36.09 34.42 34.82 23.98 0.56 2.41% 1,689,500 N/A
Sep. 5, 2008 34.01 34.50 33.50 34.00 23.42 -0.14 -0.58% 355,338 N/A
Sep. 4, 2008 34.82 35.27 34.01 34.20 23.56 -0.17 -0.73% 285,572 N/A
Sep. 3, 2008 34.30 34.75 34.21 34.45 23.73 -0.01 -0.06% 319,661 N/A
Sep. 2, 2008 34.89 35.09 34.11 34.47 23.74 -0.11 -0.46% 366,515 N/A

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