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.

$91.95
Change: -0.66-0.71% )
July 15, 2019 at 1:47 p.m.
Volume: 36
Last Price:
91.95
Last Trade:
1:47 p.m.
Change:
-0.66 ( -0.71% )
Volume:
36
Open:
92.72
Close:
92.61
Day High:
92.78
Day Low:
91.56
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
91.90
Bid Size:
100
Ask Price:
91.95
Ask Size:
100
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.20
Shares:
56,059,075
Market Capitalization:
5.15 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6779
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $91.95 100 13:47:21 Anonymous (001) CIBC World Markets Inc. (079)
  $91.97 100 13:47:21 Morgan Stanley Canada Limited (053) Anonymous (001)
  $91.97 100 13:47:21 Barclays Capital Canada Inc. (090) Anonymous (001)
  $91.97 100 13:47:21 Barclays Capital Canada Inc. (090) CIBC World Markets Inc. (079)
  $91.99 100 13:44:52 Anonymous (001) National Bank Financial Inc. (080)
  $92.00 100 13:40:47 CIBC World Markets Inc. (079) Anonymous (001)
  $92.00 100 13:40:47 CIBC World Markets Inc. (079) Anonymous (001)
e $92.00 30 13:40:47 RBC Capital Markets (002) National Bank Financial Inc. (080)
  $92.01 100 13:40:47 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $92.00 100 13:40:47 CIBC World Markets Inc. (079) ITG Canada Corp. (014)
  $91.97 100 13:35:45 ITG Canada Corp. (014) ITG Canada Corp. (014)
  $92.00 100 13:30:56 Anonymous (001) National Bank Financial Inc. (080)
  $91.99 100 13:30:56 Barclays Capital Canada Inc. (090) CIBC World Markets Inc. (079)
  $91.99 100 13:30:56 UBS Securities Canada Inc. (015) CIBC World Markets Inc. (079)
  $92.03 100 13:28:15 Anonymous (001) ITG Canada Corp. (014)
e $92.03 60 13:28:15 Odlum Brown Limited (025) RBC Capital Markets (002)
  $92.01 100 13:20:36 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $91.99 100 13:20:16 Instinet Canada Limited (013) UBS Securities Canada Inc. (015)
  $91.99 100 13:20:16 Instinet Canada Limited (013) BMO Nesbitt Burns Inc. (009)
  $91.99 100 13:20:16 Instinet Canada Limited (013) Barclays Capital Canada Inc. (090)
  $91.99 100 13:20:16 CIBC World Markets Inc. (079) Anonymous (001)
  $91.90 100 13:10:56 Anonymous (001) TD Securities Inc. (007)
  $91.90 100 13:10:56 Anonymous (001) TD Securities Inc. (007)
  $91.90 100 13:10:56 Anonymous (001) TD Securities Inc. (007)
  $91.90 200 13:10:56 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $91.93 100 13:10:56 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $91.93 100 13:10:56 Barclays Capital Canada Inc. (090) TD Securities Inc. (007)
  $91.96 100 13:10:56 BMO Nesbitt Burns Inc. (009) TD Securities Inc. (007)
  $92.01 100 13:10:17 Barclays Capital Canada Inc. (090) TD Securities Inc. (007)
  $92.02 100 13:10:17 Barclays Capital Canada Inc. (090) 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
June 29, 2012 46.50 46.60 46.34 46.40 37.56 0.00 0.00% 223,258 10,375,060
June 28, 2012 46.43 46.48 46.29 46.40 37.56 -0.02 -0.06% 250,163 11,599,584
June 27, 2012 46.53 46.54 46.13 46.43 37.58 0.02 0.06% 104,298 4,838,862
June 26, 2012 46.69 46.69 46.40 46.40 37.56 -0.15 -0.41% 152,662 7,102,169
June 25, 2012 46.60 46.60 46.30 46.59 37.71 -0.01 -0.02% 39,516 1,838,047
June 22, 2012 46.97 46.97 46.37 46.60 37.72 0.08 0.22% 179,244 8,337,183
June 21, 2012 46.69 46.69 46.31 46.50 37.64 -0.06 -0.17% 62,587 2,907,795
June 20, 2012 46.31 46.61 46.30 46.58 37.70 0.23 0.60% 145,563 6,763,424
June 19, 2012 46.23 46.35 46.01 46.30 37.48 0.24 0.65% 334,208 15,429,341
June 18, 2012 45.80 46.10 45.80 46.00 37.23 0.07 0.20% 95,456 4,389,512
June 15, 2012 45.95 46.10 45.91 45.91 37.16 0.05 0.13% 246,393 11,326,054
June 14, 2012 45.99 45.99 45.70 45.85 37.11 0.19 0.50% 337,606 15,467,690
June 13, 2012 45.61 45.81 45.60 45.62 36.93 -0.10 -0.28% 95,845 4,381,448
June 12, 2012 45.81 46.06 45.65 45.75 37.03 -0.18 -0.48% 331,985 15,211,613
June 11, 2012 46.22 46.22 45.89 45.97 37.21 -0.10 -0.28% 140,992 6,487,063
June 8, 2012 45.99 46.12 45.90 46.10 37.32 0.20 0.55% 112,804 5,190,056
June 7, 2012 46.00 46.06 45.68 45.85 37.11 -0.04 -0.11% 326,530 14,955,408
June 6, 2012 46.25 46.30 45.90 45.90 37.15 -0.22 -0.58% 169,822 7,832,732
June 5, 2012 46.00 46.26 45.69 46.17 37.37 0.08 0.22% 266,209 12,275,461
June 4, 2012 45.90 46.26 45.90 46.07 37.29 0.14 0.37% 115,877 5,343,735
June 1, 2012 46.24 46.24 45.80 45.90 37.15 -0.12 -0.33% 146,361 6,724,200

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