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.

$93.69
Change: 0.300.32% )
July 22, 2019 at 4:00 p.m.
Volume: 113
Last Price:
93.69
Last Trade:
4:00 p.m.
Change:
0.30 ( 0.32% )
Volume:
113
Open:
93.81
Close:
93.39
Day High:
94.26
Day Low:
93.20
52 Week High:
94.26
52 Week Low:
68.87
Bid Price:
93.65
Bid Size:
2,800
Ask Price:
93.87
Ask Size:
100
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.30
Shares:
56,059,075
Market Capitalization:
5.25 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6470
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $93.69 6 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $93.69 16 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $93.69 16 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $93.69 55 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $93.69 41 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $93.69 3 16:00:00 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $93.69 6 16:00:00 Instinet Canada Limited (013) TD Securities Inc. (007)
q $93.69 17 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.69 2 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.69 30 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.69 100 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $93.69 200 16:00:00 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $93.69 200 16:00:00 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $93.69 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $93.69 600 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $93.69 100 16:00:00 Scotia Capital Inc. (085) CIBC World Markets Inc. (079)
q $93.69 200 16:00:00 Scotia Capital Inc. (085) Merrill Lynch Canada Inc. (039)
q $93.69 300 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $93.69 100 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $93.69 100 16:00:00 UBS Securities Canada Inc. (015) UBS Securities Canada Inc. (015)
  $93.66 100 15:59:53 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $93.66 100 15:59:53 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
  $93.68 100 15:59:48 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $93.69 200 15:59:48 Credit Suisse Securities (Canada) Inc. (072) Morgan Stanley Canada Limited (053)
  $93.69 100 15:59:48 Merrill Lynch Canada Inc. (039) Morgan Stanley Canada Limited (053)
  $93.695 100 15:59:47 Anonymous (001) CIBC World Markets Inc. (079)
  $93.65 100 15:59:41 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $93.65 100 15:59:41 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $93.64 100 15:59:41 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $93.63 600 15:59:41 RBC Capital Markets (002) Anonymous (001)

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, 2013 50.98 51.41 50.70 51.03 43.32 0.30 0.69% 13,606 694,934
Dec. 30, 2013 50.65 51.03 50.52 50.68 43.02 0.42 0.98% 14,111 718,463
Dec. 27, 2013 50.56 50.60 49.99 50.19 42.61 -0.01 -0.02% 16,106 807,633
Dec. 24, 2013 50.93 50.93 49.81 50.20 42.62 -0.14 -0.32% 11,307 566,655
Dec. 23, 2013 50.00 50.94 49.79 50.36 42.75 0.18 0.42% 19,849 994,374
Dec. 20, 2013 50.29 50.74 50.11 50.15 42.57 -0.03 -0.08% 35,477 1,786,690
Dec. 19, 2013 50.95 50.99 50.11 50.19 42.61 -0.40 -0.93% 31,787 1,608,923
Dec. 18, 2013 50.72 51.21 50.32 50.66 43.01 -0.29 -0.67% 59,491 3,012,894
Dec. 17, 2013 51.63 52.50 50.78 51.00 43.29 -0.66 -1.51% 26,763 1,372,313
Dec. 16, 2013 52.28 53.00 51.77 51.78 43.96 -0.67 -1.50% 38,625 2,018,776
Dec. 13, 2013 51.99 52.75 51.79 52.57 44.63 0.70 1.58% 76,922 4,006,163
Dec. 12, 2013 51.36 52.20 51.36 51.75 43.93 0.13 0.29% 71,364 3,703,681
Dec. 11, 2013 51.50 51.80 51.00 51.60 43.80 -0.18 -0.41% 137,937 7,068,920
Dec. 10, 2013 51.70 51.81 51.51 51.81 43.98 0.00 0.00% 9,730 502,896
Dec. 9, 2013 51.13 51.81 50.89 51.81 43.98 0.58 1.33% 21,002 1,078,432
Dec. 6, 2013 51.89 51.89 51.00 51.13 43.40 -0.67 -1.52% 14,969 768,421
Dec. 5, 2013 51.01 51.97 51.01 51.92 44.08 0.26 0.58% 14,298 739,541
Dec. 4, 2013 51.48 51.66 51.21 51.62 43.82 -0.15 -0.35% 14,429 743,594
Dec. 3, 2013 50.57 51.80 50.50 51.80 43.97 0.53 1.21% 28,327 1,456,881
Dec. 2, 2013 51.98 51.98 50.43 51.18 43.45 -0.34 -0.78% 21,922 1,117,834

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