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:
0.00
Bid Size:
0
Ask Price:
0.00
Ask Size:
0
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 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $119.51 15 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 19 16:00:00 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 90 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 62 16:00:00 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $119.51 49 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 31 16:00:00 ITG Canada Corp. (014) TD Securities Inc. (007)
q $119.51 23 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 23 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 15 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 72 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $119.51 44 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 100 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $119.51 400 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 200 16:00:00 Anonymous (001) Anonymous (001)
q $119.51 200 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $119.51 100 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $119.51 100 16:00:00 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 500 16:00:00 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 700 16:00:00 BMO Nesbitt Burns Inc. (009) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 300 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 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
Feb. 1, 2013 53.53 54.85 53.53 54.27 44.14 0.43 0.99% 20,884 1,135,417
Jan. 31, 2013 55.02 55.42 53.15 53.74 43.71 -1.55 -3.43% 46,093 2,488,253
Jan. 30, 2013 56.21 56.65 55.63 55.65 45.26 -0.45 -0.98% 25,622 1,438,884
Jan. 29, 2013 54.80 56.60 54.30 56.20 45.71 1.30 2.93% 22,036 1,224,041
Jan. 28, 2013 53.10 54.98 52.99 54.60 44.41 1.24 2.86% 28,095 1,509,027
Jan. 25, 2013 53.27 53.52 52.75 53.08 43.17 0.28 0.66% 26,071 1,385,035
Jan. 24, 2013 53.78 54.00 52.17 52.73 42.89 -0.68 -1.55% 45,189 2,414,962
Jan. 23, 2013 53.63 53.99 53.22 53.56 43.56 -0.02 -0.06% 16,769 898,421
Jan. 22, 2013 53.78 53.78 53.30 53.59 43.59 0.06 0.15% 16,432 879,823
Jan. 21, 2013 52.85 53.70 52.75 53.51 43.52 0.69 1.61% 16,429 874,122
Jan. 18, 2013 52.60 53.00 52.60 52.66 42.83 -0.24 -0.55% 11,043 582,881
Jan. 17, 2013 52.83 52.95 52.40 52.95 43.07 -0.32 -0.73% 23,858 1,256,993
Jan. 16, 2013 52.62 53.34 52.10 53.34 43.38 0.59 1.39% 36,407 1,925,253
Jan. 15, 2013 52.31 52.80 52.11 52.61 42.79 0.60 1.43% 22,135 1,159,829
Jan. 14, 2013 51.71 52.24 51.71 51.87 42.19 0.01 0.02% 17,365 903,658
Jan. 11, 2013 51.00 52.20 50.97 51.86 42.18 0.70 1.69% 121,525 6,223,660
Jan. 10, 2013 50.90 51.00 50.75 51.00 41.48 0.00 0.00% 49,137 2,505,062
Jan. 9, 2013 50.92 51.01 50.92 51.00 41.48 0.20 0.49% 35,005 1,785,092
Jan. 8, 2013 50.98 51.00 50.74 50.75 41.28 0.02 0.04% 39,401 2,006,911
Jan. 7, 2013 51.00 51.00 50.59 50.73 41.26 -0.22 -0.53% 30,138 1,535,304
Jan. 4, 2013 51.00 51.00 50.84 51.00 41.48 0.00 0.00% 23,312 1,188,786
Jan. 3, 2013 51.50 51.50 50.69 51.00 41.48 0.00 0.00% 11,717 596,402
Jan. 2, 2013 51.63 51.63 50.70 51.00 41.48 0.23 0.55% 15,422 785,702

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