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.

$91.00
Change: 0.050.05% )
May 22, 2019 at 4:00 p.m.
Volume: 122
Last Price:
91.00
Last Trade:
4:00 p.m.
Change:
0.05 ( 0.05% )
Volume:
122
Open:
90.82
Close:
90.95
Day High:
91.19
Day Low:
90.60
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
90.89
Bid Size:
100
Ask Price:
91.02
Ask Size:
100
Earnings Per Share:
5.10
Price-Earnings Ratio:
17.80
Shares:
55,967,094
Market Capitalization:
5.09 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.7253
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
s $91.00 59 16:27:32 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
s $91.00 1,500 16:27:32 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $91.00 67 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $91.00 2 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $91.00 89 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $91.00 44 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $91.00 59 16:00:00 J.P. Morgan Securities Canada Inc. (222) TD Securities Inc. (007)
q $91.00 70 16:00:00 TD Securities Inc. (007) Scotia Capital Inc. (085)
q $91.00 66 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.00 59 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $91.00 29 16:00:00 TD Securities Inc. (007) National Bank Financial Inc. (080)
q $91.00 52 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.00 22 16:00:00 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $91.00 15 16:00:00 TD Securities Inc. (007) Instinet Canada Limited (013)
q $91.00 200 16:00:00 BMO Nesbitt Burns Inc. (009) Scotia Capital Inc. (085)
q $91.00 400 16:00:00 BMO Nesbitt Burns Inc. (009) ITG Canada Corp. (014)
q $91.00 300 16:00:00 BMO Nesbitt Burns Inc. (009) ITG Canada Corp. (014)
q $91.00 400 16:00:00 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $91.00 100 16:00:00 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
q $91.00 200 16:00:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $91.00 200 16:00:00 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
q $91.00 100 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.00 500 16:00:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $91.00 100 16:00:00 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $91.00 100 16:00:00 BMO Nesbitt Burns Inc. (009) Credit Suisse Securities (Canada) Inc. (072)
q $91.00 500 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $91.00 100 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $91.00 100 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $91.00 200 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $91.00 100 16:00:00 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
Dec. 31, 2012 50.65 51.00 50.65 50.72 42.00 -0.23 -0.55% 30,301 1,544,799
Dec. 28, 2012 50.90 51.00 50.82 51.00 42.24 0.00 0.00% 41,554 2,119,018
Dec. 27, 2012 50.85 51.00 50.70 51.00 42.24 0.00 0.00% 7,489 381,173
Dec. 24, 2012 50.90 51.00 50.84 51.00 42.24 0.17 0.39% 3,401 173,145
Dec. 21, 2012 50.90 51.15 50.50 50.80 42.07 -0.17 -0.39% 36,148 1,836,712
Dec. 20, 2012 50.63 51.38 50.45 51.00 42.24 0.00 0.00% 18,453 937,586
Dec. 19, 2012 50.30 51.00 50.30 51.00 42.24 0.52 1.25% 72,156 3,663,235
Dec. 18, 2012 50.73 51.00 50.35 50.37 41.72 -0.50 -1.20% 40,160 2,034,243
Dec. 17, 2012 51.09 51.09 50.05 50.98 42.22 -0.02 -0.04% 37,314 1,896,661
Dec. 14, 2012 50.54 51.19 50.50 51.00 42.24 0.42 1.01% 42,021 2,141,560
Dec. 13, 2012 51.00 51.15 50.40 50.49 41.81 -0.42 -1.00% 52,013 2,646,542
Dec. 12, 2012 51.22 51.75 50.82 51.00 42.24 0.08 0.18% 36,023 1,847,627
Dec. 11, 2012 50.77 51.30 50.48 50.91 42.16 0.02 0.06% 24,506 1,248,560
Dec. 10, 2012 51.26 51.39 50.44 50.88 42.14 0.20 0.47% 19,273 983,133
Dec. 7, 2012 50.88 51.50 50.40 50.64 41.94 0.12 0.28% 26,670 1,358,857
Dec. 6, 2012 51.39 51.77 50.37 50.50 41.82 -1.32 -3.07% 37,077 1,901,057
Dec. 5, 2012 52.10 52.55 51.91 52.10 43.15 0.12 0.29% 24,334 1,267,322
Dec. 4, 2012 51.50 52.21 51.43 51.95 43.02 0.38 0.89% 46,305 2,402,751
Dec. 3, 2012 49.25 51.55 49.25 51.49 42.64 1.81 4.44% 72,748 3,659,607

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