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.

$116.27
Change: 0.380.33% )
September 19, 2019 at 10:20 a.m.
Volume: 16
Last Price:
116.27
Last Trade:
10:20 a.m.
Change:
0.38 ( 0.33% )
Volume:
16
Open:
115.99
Close:
115.89
Day High:
116.92
Day Low:
115.91
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
116.25
Bid Size:
100
Ask Price:
116.37
Ask Size:
100
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.80
Shares:
56,171,192
Market Capitalization:
6.53 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1400
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $116.27 100 10:20:45 Anonymous (001) ITG Canada Corp. (014)
  $116.24 100 10:20:45 CIBC World Markets Inc. (079) Anonymous (001)
  $116.10 100 10:19:23 Anonymous (001) Anonymous (001)
  $116.12 100 10:19:18 Anonymous (001) Anonymous (001)
  $116.04 100 10:18:59 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.04 100 10:18:59 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.03 100 10:18:59 Anonymous (001) Anonymous (001)
  $116.03 100 10:18:59 Anonymous (001) Anonymous (001)
  $116.02 100 10:18:59 Anonymous (001) CIBC World Markets Inc. (079)
  $115.94 100 10:18:57 CIBC World Markets Inc. (079) Anonymous (001)
  $115.99 100 10:18:32 CIBC World Markets Inc. (079) Anonymous (001)
  $115.99 100 10:18:23 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
  $116.00 100 10:18:23 Goldman Sachs Canada Inc. (065) Instinet Canada Limited (013)
  $116.04 100 10:18:22 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $116.09 100 10:18:22 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $116.09 100 10:18:22 Anonymous (001) CIBC World Markets Inc. (079)
  $116.09 400 10:18:22 Anonymous (001) Anonymous (001)
  $116.10 100 10:18:22 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $116.145 100 10:17:31 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $116.145 100 10:15:36 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $116.145 100 10:13:43 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $116.145 100 10:13:23 Anonymous (001) Anonymous (001)
  $116.07 100 10:10:06 Anonymous (001) Anonymous (001)
  $116.01 100 10:09:46 Anonymous (001) Anonymous (001)
  $116.01 100 10:09:46 Anonymous (001) Anonymous (001)
  $115.97 100 10:09:46 Anonymous (001) CIBC World Markets Inc. (079)
  $115.97 100 10:09:46 Anonymous (001) Anonymous (001)
  $115.91 100 10:09:35 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $116.02 100 10:09:35 Anonymous (001) CIBC World Markets Inc. (079)
  $116.08 100 10:07:28 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
Aug. 31, 2009 34.80 35.35 34.37 35.35 25.25 0.04 0.17% 245,829 N/A
Aug. 28, 2009 35.50 35.50 35.10 35.29 25.21 -0.01 -0.03% 282,017 N/A
Aug. 27, 2009 35.18 35.33 34.89 35.30 25.22 0.09 0.34% 225,723 N/A
Aug. 26, 2009 34.20 35.24 34.20 35.18 25.13 0.66 2.72% 1,074,210 N/A
Aug. 25, 2009 33.67 34.35 33.60 34.25 24.47 0.41 1.72% 261,017 N/A
Aug. 24, 2009 34.25 34.49 33.50 33.67 24.05 -0.41 -1.66% 149,217 N/A
Aug. 21, 2009 34.15 34.24 33.95 34.24 24.46 0.25 1.03% 111,746 N/A
Aug. 20, 2009 33.65 34.10 33.50 33.89 24.21 0.20 0.83% 1,299,691 N/A
Aug. 19, 2009 33.49 33.85 33.28 33.61 24.01 0.02 0.09% 190,519 N/A
Aug. 18, 2009 32.80 33.58 32.80 33.58 23.99 0.49 2.07% 304,536 N/A
Aug. 17, 2009 32.98 33.06 32.86 32.90 23.50 -0.33 -1.38% 293,501 N/A
Aug. 14, 2009 33.80 33.87 32.97 33.36 23.83 -0.11 -0.48% 137,029 N/A
Aug. 13, 2009 33.11 33.89 33.11 33.52 23.94 0.31 1.33% 208,050 N/A
Aug. 12, 2009 32.99 33.30 32.90 33.08 23.63 0.11 0.46% 319,821 N/A
Aug. 11, 2009 33.87 34.00 33.25 33.31 23.52 -0.45 -1.89% 449,551 N/A
Aug. 10, 2009 33.99 34.39 33.81 33.95 23.98 -0.04 -0.15% 315,553 N/A
Aug. 7, 2009 34.34 34.67 33.98 34.00 24.01 -0.21 -0.87% 271,988 N/A
Aug. 6, 2009 34.63 34.95 34.09 34.30 24.22 -0.21 -0.87% 203,310 N/A
Aug. 5, 2009 34.01 34.64 33.90 34.60 24.43 0.42 1.73% 214,862 N/A
Aug. 4, 2009 35.05 35.05 33.92 34.01 24.02 -0.45 -1.85% 387,766 N/A

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