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
Apr. 1, 2013 55.61 55.89 55.08 55.54 45.50 -0.04 -0.09% 20,157 1,119,757
Mar. 28, 2013 55.55 56.41 55.28 55.59 45.54 -0.09 -0.20% 30,185 1,684,681
Mar. 27, 2013 55.53 55.92 55.53 55.70 45.63 -0.13 -0.29% 33,200 1,848,227
Mar. 26, 2013 56.59 56.59 55.80 55.86 45.76 -0.52 -1.13% 12,311 690,456
Mar. 25, 2013 55.40 56.63 55.39 56.50 46.29 1.04 2.30% 14,397 809,530
Mar. 22, 2013 55.79 56.47 55.20 55.23 45.25 -0.46 -1.00% 9,760 544,285
Mar. 21, 2013 56.20 56.60 55.75 55.79 45.71 -0.34 -0.73% 7,650 429,737
Mar. 20, 2013 55.78 56.48 55.78 56.20 46.04 0.57 1.26% 12,661 710,795
Mar. 19, 2013 56.18 56.18 55.50 55.50 45.47 -0.50 -1.09% 9,281 516,880
Mar. 18, 2013 56.39 56.66 55.90 56.11 45.97 -0.52 -1.13% 18,286 1,029,631
Mar. 15, 2013 55.60 56.75 55.35 56.75 46.49 1.13 2.49% 37,069 2,090,722
Mar. 14, 2013 55.39 56.14 55.37 55.37 45.36 -0.10 -0.22% 18,399 1,026,423
Mar. 13, 2013 56.86 56.86 54.85 55.49 45.46 -1.04 -2.24% 68,070 3,783,835
Mar. 12, 2013 56.49 56.85 56.25 56.76 46.50 0.30 0.64% 17,566 994,766
Mar. 11, 2013 55.70 56.40 55.62 56.40 46.21 0.30 0.64% 15,953 894,395
Mar. 8, 2013 55.60 56.05 55.37 56.04 45.91 0.30 0.66% 18,030 1,005,505
Mar. 7, 2013 55.55 55.93 55.15 55.67 45.61 -0.07 -0.14% 29,140 1,621,895
Mar. 6, 2013 55.65 55.81 54.80 55.75 45.67 -0.09 -0.20% 37,588 2,081,358
Mar. 5, 2013 55.74 55.86 55.35 55.86 45.76 0.50 1.10% 20,682 1,149,983
Mar. 4, 2013 55.20 55.25 54.64 55.25 45.26 0.08 0.18% 23,336 1,286,680

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