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.

$110.78
Change: 0.020.02% )
November 14, 2019 at 4:00 p.m.
Volume: 82
Last Price:
110.78
Last Trade:
4:00 p.m.
Change:
0.02 ( 0.02% )
Volume:
82
Open:
110.97
Close:
110.76
Day High:
111.22
Day Low:
110.38
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
110.00
Bid Size:
200
Ask Price:
112.10
Ask Size:
300
Earnings Per Share:
4.83
Price-Earnings Ratio:
22.70
Shares:
56,199,264
Market Capitalization:
6.23 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.3831
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $110.78 79 Nov. 14 TD Securities Inc. (007) Anonymous (001)
q $110.78 11 Nov. 14 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $110.78 10 Nov. 14 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $110.78 8 Nov. 14 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $110.78 97 Nov. 14 ITG Canada Corp. (014) TD Securities Inc. (007)
q $110.78 97 Nov. 14 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $110.78 90 Nov. 14 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
q $110.78 100 Nov. 14 TD Securities Inc. (007) Barclays Capital Canada Inc. (090)
q $110.78 100 Nov. 14 Anonymous (001) Morgan Stanley Canada Limited (053)
q $110.78 200 Nov. 14 Anonymous (001) Merrill Lynch Canada Inc. (039)
q $110.78 100 Nov. 14 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $110.78 100 Nov. 14 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $110.78 100 Nov. 14 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)
q $110.78 100 Nov. 14 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)
q $110.78 200 Nov. 14 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)
q $110.78 100 Nov. 14 Goldman Sachs Canada Inc. (065) UBS Securities Canada Inc. (015)
q $110.78 100 Nov. 14 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $110.78 100 Nov. 14 Goldman Sachs Canada Inc. (065) Sociu00E9tu00E9 Gu00E9nu00E9rale Capital Canada Inc. (101)
  $110.71 100 Nov. 14 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.74 100 Nov. 14 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.74 100 Nov. 14 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.76 100 Nov. 14 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
e $110.76 65 Nov. 14 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $110.76 100 Nov. 14 Anonymous (001) TD Securities Inc. (007)
  $110.76 100 Nov. 14 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.78 100 Nov. 14 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $110.78 100 Nov. 14 CIBC World Markets Inc. (079) Anonymous (001)
e $110.82 51 Nov. 14 CIBC World Markets Inc. (079) RBC Capital Markets (002)
e $110.82 36 Nov. 14 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
e $110.78 4 Nov. 14 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)

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. 30, 2013 52.88 53.40 52.80 53.04 43.71 0.24 0.55% 23,458 1,244,916
Apr. 29, 2013 52.81 52.90 52.70 52.75 43.47 0.07 0.17% 7,204 380,524
Apr. 26, 2013 53.20 53.50 52.27 52.66 43.39 -0.85 -1.92% 18,042 951,728
Apr. 25, 2013 53.21 53.69 52.69 53.69 44.24 0.15 0.34% 12,433 661,904
Apr. 24, 2013 51.88 53.60 51.88 53.51 44.09 1.28 2.98% 30,431 1,598,701
Apr. 23, 2013 51.84 51.98 51.50 51.96 42.82 0.02 0.04% 14,948 772,683
Apr. 22, 2013 51.41 51.94 51.36 51.94 42.80 0.44 1.05% 11,312 585,079
Apr. 19, 2013 51.90 51.90 50.70 51.40 42.36 -0.49 -1.15% 40,506 2,068,682
Apr. 18, 2013 52.50 52.50 51.55 52.00 42.85 -0.33 -0.76% 26,602 1,386,797
Apr. 17, 2013 53.95 53.95 52.37 52.40 43.18 -1.23 -2.76% 31,785 1,686,308
Apr. 16, 2013 53.15 53.89 53.00 53.89 44.41 0.61 1.39% 29,501 1,576,146
Apr. 15, 2013 54.01 54.01 52.96 53.15 43.80 -1.24 -2.74% 20,333 1,084,614
Apr. 12, 2013 55.37 55.55 54.27 54.65 45.03 -0.74 -1.62% 37,866 2,075,126
Apr. 11, 2013 55.40 56.62 55.40 55.55 45.78 -0.02 -0.05% 13,651 763,111
Apr. 10, 2013 55.00 55.89 54.72 55.58 45.80 0.53 1.16% 20,098 1,114,882
Apr. 9, 2013 54.70 54.94 54.10 54.94 45.27 0.16 0.35% 11,859 649,602
Apr. 8, 2013 54.80 54.99 54.01 54.75 45.12 -0.26 -0.56% 20,176 1,100,217
Apr. 5, 2013 54.40 55.46 54.40 55.06 45.37 0.22 0.49% 10,862 597,741
Apr. 4, 2013 55.70 55.70 54.59 54.79 45.15 -0.71 -1.55% 24,649 1,359,779
Apr. 3, 2013 55.88 56.94 55.50 55.65 45.86 -0.45 -0.98% 27,752 1,557,977
Apr. 2, 2013 55.59 56.32 55.16 56.20 46.31 0.54 1.19% 15,610 868,837
Apr. 1, 2013 55.61 55.89 55.08 55.54 45.77 -0.04 -0.09% 20,157 1,119,757

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