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
Jan. 31, 2012 41.87 42.87 41.87 42.87 33.70 0.53 1.59% 427,215 18,233,125
Jan. 30, 2012 42.01 42.30 41.75 42.20 33.17 0.13 0.40% 49,922 2,093,868
Jan. 27, 2012 42.35 42.41 42.01 42.03 33.04 -0.29 -0.87% 73,180 3,085,617
Jan. 26, 2012 41.94 42.48 41.94 42.40 33.33 0.16 0.47% 73,755 3,119,265
Jan. 25, 2012 41.95 42.24 41.95 42.20 33.17 0.18 0.55% 44,034 1,851,955
Jan. 24, 2012 41.76 42.22 41.76 41.97 32.99 0.04 0.12% 106,382 4,468,144
Jan. 23, 2012 41.55 41.99 41.44 41.92 32.95 0.26 0.79% 54,823 2,289,488
Jan. 20, 2012 41.56 41.78 41.43 41.59 32.69 0.02 0.07% 164,865 6,842,756
Jan. 19, 2012 41.90 41.95 41.56 41.56 32.67 -0.29 -0.88% 144,193 6,001,009
Jan. 18, 2012 41.77 42.05 41.77 41.93 32.96 -0.05 -0.14% 90,003 3,774,295
Jan. 17, 2012 42.30 42.54 41.78 41.99 33.01 -0.25 -0.76% 73,588 3,094,973
Jan. 16, 2012 42.28 42.31 41.86 42.31 33.26 0.15 0.45% 29,277 1,233,387
Jan. 13, 2012 41.85 42.19 41.85 42.12 33.11 0.04 0.12% 319,006 13,434,956
Jan. 12, 2012 41.76 42.07 41.55 42.07 33.07 0.13 0.41% 117,632 4,923,559
Jan. 11, 2012 42.00 42.00 41.72 41.90 32.94 0.04 0.12% 64,871 2,716,792
Jan. 10, 2012 42.00 42.02 41.75 41.85 32.90 -0.08 -0.24% 84,427 3,539,204
Jan. 9, 2012 41.68 42.00 41.68 41.95 32.98 -0.02 -0.07% 36,716 1,535,117
Jan. 6, 2012 41.42 41.98 41.42 41.98 33.00 0.26 0.79% 42,344 1,765,443
Jan. 5, 2012 41.89 41.89 41.56 41.65 32.74 -0.13 -0.41% 77,543 3,229,573
Jan. 4, 2012 42.24 42.24 41.40 41.82 32.88 -0.34 -1.02% 61,706 2,569,176
Jan. 3, 2012 42.26 42.31 41.61 42.25 33.21 0.44 1.34% 62,061 2,604,006

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