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.

$93.39
Change: 0.390.42% )
July 19, 2019 at 4:00 p.m.
Volume: 733
Last Price:
93.39
Last Trade:
4:00 p.m.
Change:
0.39 ( 0.42% )
Volume:
733
Open:
93.11
Close:
93.00
Day High:
93.76
Day Low:
92.25
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
93.21
Bid Size:
100
Ask Price:
93.78
Ask Size:
400
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.30
Shares:
56,059,075
Market Capitalization:
5.24 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6555
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $93.39 86 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $93.39 73 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $93.39 72 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $93.39 3 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $93.39 50 16:00:00 ITG Canada Corp. (014) RBC Capital Markets (002)
q $93.39 2 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $93.39 46 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $93.39 200 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $93.39 400 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 700 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 400 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 900 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 400 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 200 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.39 900 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 100 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 200 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $93.39 700 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 200 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $93.39 200 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $93.39 200 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 200 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 300 16:00:00 Barclays Capital Canada Inc. (090) TD Securities Inc. (007)
q $93.39 1,100 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.39 200 16:00:00 Credit Suisse Securities (Canada) Inc. (072) TD Securities Inc. (007)
q $93.39 100 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)

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
Feb. 1, 2012 42.71 42.71 41.95 42.13 33.49 -0.59 -1.73% 141,069 5,949,752
Jan. 31, 2012 41.87 42.87 41.87 42.87 34.08 0.53 1.59% 427,215 18,233,125
Jan. 30, 2012 42.01 42.30 41.75 42.20 33.55 0.14 0.40% 49,922 2,093,868
Jan. 27, 2012 42.35 42.41 42.01 42.03 33.41 -0.29 -0.87% 73,180 3,085,617
Jan. 26, 2012 41.94 42.48 41.94 42.40 33.71 0.16 0.47% 73,755 3,119,265
Jan. 25, 2012 41.95 42.24 41.95 42.20 33.55 0.18 0.55% 44,034 1,851,955
Jan. 24, 2012 41.76 42.22 41.76 41.97 33.37 0.04 0.12% 106,382 4,468,144
Jan. 23, 2012 41.55 41.99 41.44 41.92 33.33 0.26 0.79% 54,823 2,289,488
Jan. 20, 2012 41.56 41.78 41.43 41.59 33.06 0.02 0.07% 164,865 6,842,756
Jan. 19, 2012 41.90 41.95 41.56 41.56 33.04 -0.29 -0.88% 144,193 6,001,009
Jan. 18, 2012 41.77 42.05 41.77 41.93 33.33 -0.05 -0.14% 90,003 3,774,295
Jan. 17, 2012 42.30 42.54 41.78 41.99 33.38 -0.25 -0.76% 73,588 3,094,973
Jan. 16, 2012 42.28 42.31 41.86 42.31 33.64 0.15 0.45% 29,277 1,233,387
Jan. 13, 2012 41.85 42.19 41.85 42.12 33.48 0.04 0.12% 319,006 13,434,956
Jan. 12, 2012 41.76 42.07 41.55 42.07 33.45 0.14 0.41% 117,632 4,923,559
Jan. 11, 2012 42.00 42.00 41.72 41.90 33.31 0.04 0.12% 64,871 2,716,792
Jan. 10, 2012 42.00 42.02 41.75 41.85 33.27 -0.08 -0.24% 84,427 3,539,204
Jan. 9, 2012 41.68 42.00 41.68 41.95 33.35 -0.02 -0.07% 36,716 1,535,117
Jan. 6, 2012 41.42 41.98 41.42 41.98 33.37 0.26 0.79% 42,344 1,765,443
Jan. 5, 2012 41.89 41.89 41.56 41.65 33.11 -0.14 -0.41% 77,543 3,229,573
Jan. 4, 2012 42.24 42.24 41.40 41.82 33.25 -0.34 -1.02% 61,706 2,569,176
Jan. 3, 2012 42.26 42.31 41.61 42.25 33.59 0.44 1.34% 62,061 2,604,006

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