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.

$119.51
Change: 1.451.23% )
January 22, 2020 at 4:00 p.m.
Volume: 178
Last Price:
119.51
Last Trade:
4:00 p.m.
Change:
1.45 ( 1.23% )
Volume:
178
Open:
117.92
Close:
118.06
Day High:
121.88
Day Low:
117.92
52 Week High:
121.88
52 Week Low:
75.15
Bid Price:
118.01
Bid Size:
100
Ask Price:
122.00
Ask Size:
100
Earnings Per Share:
4.83
Price-Earnings Ratio:
24.10
Shares:
56,233,929
Market Capitalization:
6.72 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.2090
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $119.51 99 Jan. 22 TD Securities Inc. (007) Anonymous (001)
q $119.51 15 Jan. 22 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 19 Jan. 22 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 90 Jan. 22 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 62 Jan. 22 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $119.51 49 Jan. 22 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 31 Jan. 22 ITG Canada Corp. (014) TD Securities Inc. (007)
q $119.51 23 Jan. 22 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 23 Jan. 22 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 15 Jan. 22 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 Jan. 22 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 72 Jan. 22 RBC Capital Markets (002) TD Securities Inc. (007)
q $119.51 44 Jan. 22 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 Jan. 22 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 100 Jan. 22 TD Securities Inc. (007) Anonymous (001)
q $119.51 400 Jan. 22 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 100 Jan. 22 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 200 Jan. 22 Anonymous (001) Anonymous (001)
q $119.51 200 Jan. 22 RBC Capital Markets (002) Anonymous (001)
q $119.51 100 Jan. 22 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $119.51 100 Jan. 22 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $119.51 100 Jan. 22 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 500 Jan. 22 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 700 Jan. 22 BMO Nesbitt Burns Inc. (009) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 Jan. 22 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 300 Jan. 22 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 Jan. 22 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 Jan. 22 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 Jan. 22 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 Jan. 22 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)

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
June 30, 2011 44.00 44.33 43.47 43.80 33.81 -0.31 -0.90% 603,369 26,458,924
June 29, 2011 43.82 44.70 43.10 44.20 34.12 0.49 1.47% 2,077,725 91,566,340
June 28, 2011 43.80 44.00 43.04 43.56 33.62 -0.26 -0.75% 857,237 37,301,541
June 27, 2011 45.02 45.10 43.88 43.89 33.88 -1.01 -2.90% 1,127,727 50,076,299
June 24, 2011 45.20 45.54 45.10 45.20 34.89 -0.08 -0.22% 589,063 26,664,713
June 23, 2011 45.00 45.69 45.00 45.30 34.97 0.81 2.37% 2,110,649 95,530,076
June 22, 2011 43.65 44.48 43.65 44.25 34.15 0.35 1.03% 624,401 27,503,924
June 21, 2011 43.79 43.88 43.69 43.80 33.81 0.01 0.02% 91,850 4,020,312
June 20, 2011 43.60 43.90 43.56 43.79 33.80 0.07 0.21% 75,664 3,307,024
June 17, 2011 42.91 43.84 42.91 43.70 33.73 0.55 1.65% 301,110 13,112,450
June 16, 2011 42.91 43.34 42.76 42.99 33.18 -0.18 -0.56% 160,250 6,891,620
June 15, 2011 43.20 43.57 42.65 43.23 33.37 -0.32 -0.94% 218,696 9,428,944
June 14, 2011 44.01 44.36 43.25 43.64 33.68 -0.42 -1.24% 356,126 15,811,524
June 13, 2011 44.43 44.60 43.82 44.19 34.11 0.30 0.89% 210,332 9,311,267
June 10, 2011 44.04 44.24 43.66 43.80 33.81 -0.39 -1.13% 222,827 9,816,369
June 9, 2011 44.16 44.30 44.06 44.30 34.19 0.04 0.11% 333,309 14,732,792
June 8, 2011 44.00 44.37 44.00 44.25 34.15 0.12 0.36% 1,518,363 67,185,317
June 7, 2011 44.50 44.79 44.03 44.09 34.03 -0.42 -1.21% 338,705 14,974,108
June 6, 2011 44.61 44.75 44.01 44.63 34.45 -0.22 -0.65% 229,024 10,190,933
June 3, 2011 44.70 44.92 44.62 44.92 34.67 0.02 0.04% 396,426 17,757,363
June 2, 2011 44.87 45.08 44.85 44.90 34.66 -0.08 -0.22% 510,990 22,991,449
June 1, 2011 44.25 45.20 44.25 45.00 34.73 0.52 1.53% 468,180 20,964,027

Copyright © 2020 QuoteMedia. Data delayed 15 minutes unless otherwise indicated.
Market Data powered by QuoteMediaTerms of Use.