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.

$91.96
Change: -0.65-0.7% )
July 15, 2019 at 1:52 p.m.
Volume: 36
Last Price:
91.96
Last Trade:
1:52 p.m.
Change:
-0.65 ( -0.7% )
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:
91.94
Bid Size:
100
Ask Price:
91.99
Ask Size:
100
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.20
Shares:
56,059,075
Market Capitalization:
5.16 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6779
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $91.96 100 13:52:43 Odlum Brown Limited (025) Morgan Stanley Canada Limited (053)
  $91.95 100 13:52:43 Odlum Brown Limited (025) CIBC World Markets Inc. (079)
  $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)

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
Aug. 31, 2012 48.62 50.00 48.59 49.85 40.68 0.93 2.34% 285,872 14,160,539
Aug. 30, 2012 49.05 49.20 48.33 48.71 39.75 -0.28 -0.69% 56,900 2,775,721
Aug. 29, 2012 49.13 49.33 47.99 49.05 40.02 -0.37 -0.91% 100,063 4,862,397
Aug. 28, 2012 47.43 49.90 47.10 49.50 40.39 1.69 4.36% 135,702 6,575,427
Aug. 27, 2012 47.40 47.59 47.35 47.43 38.70 -0.06 -0.15% 36,548 1,732,250
Aug. 24, 2012 47.41 47.75 47.41 47.50 38.76 -0.19 -0.48% 64,448 3,062,024
Aug. 23, 2012 47.40 47.85 47.35 47.73 38.95 -0.06 -0.15% 69,715 3,316,520
Aug. 22, 2012 47.06 47.99 47.06 47.80 39.00 0.08 0.21% 243,209 11,610,162
Aug. 21, 2012 47.63 47.75 47.20 47.70 38.92 0.24 0.63% 68,321 3,242,533
Aug. 20, 2012 47.60 47.75 47.40 47.40 38.68 -0.24 -0.61% 82,082 3,900,151
Aug. 17, 2012 47.98 48.00 47.09 47.69 38.92 0.16 0.40% 205,666 9,799,469
Aug. 16, 2012 47.60 47.80 47.11 47.50 38.76 -0.06 -0.17% 386,745 18,358,689
Aug. 15, 2012 46.20 47.75 46.15 47.58 38.83 0.96 2.54% 1,177,576 54,859,806
Aug. 14, 2012 46.71 47.21 45.80 46.40 37.86 -0.49 -1.28% 74,892 3,488,604
Aug. 13, 2012 47.00 47.00 44.50 47.00 38.35 -2.24 -5.53% 478,490 21,649,880
Aug. 10, 2012 49.31 49.94 49.31 49.75 40.60 0.28 0.69% 24,783 1,227,519
Aug. 9, 2012 49.40 49.59 49.35 49.41 40.32 -0.07 -0.18% 116,510 5,754,510
Aug. 8, 2012 49.51 49.90 49.35 49.50 40.39 -0.02 -0.04% 590,533 29,216,767
Aug. 7, 2012 49.20 49.59 49.20 49.52 40.41 0.09 0.22% 148,500 7,339,638
Aug. 3, 2012 49.61 49.90 49.61 49.81 40.32 0.05 0.12% 371,191 18,489,936
Aug. 2, 2012 49.75 49.90 49.60 49.75 40.27 -0.08 -0.20% 217,789 10,840,072
Aug. 1, 2012 49.70 49.95 49.52 49.85 40.35 0.28 0.71% 621,865 30,937,626

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