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.

$91.70
Change: -1.30-1.4% )
May 17, 2019 at 4:00 p.m.
Volume: 79
Last Price:
91.70
Last Trade:
4:00 p.m.
Change:
-1.30 ( -1.4% )
Volume:
79
Open:
92.59
Close:
93.00
Day High:
92.59
Day Low:
91.52
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
0.00
Bid Size:
0
Ask Price:
0.00
Ask Size:
0
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.00
Shares:
55,967,094
Market Capitalization:
5.13 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.7045
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $91.70 70 16:00:00 Scotia Capital Inc. (085) TD Securities Inc. (007)
q $91.70 61 16:00:00 TD Securities Inc. (007) TD Securities Inc. (007)
q $91.70 99 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $91.70 3 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $91.70 24 16:00:00 TD Securities Inc. (007) National Bank Financial Inc. (080)
q $91.70 50 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.70 67 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 200 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 500 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $91.70 300 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 16:00:00 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $91.70 100 16:00:00 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $91.70 100 16:00:00 Anonymous (001) Anonymous (001)
q $91.70 200 16:00:00 Anonymous (001) Anonymous (001)
q $91.70 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 300 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 16:00:00 Anonymous (001) Anonymous (001)
q $91.70 100 16:00:00 UBS Securities Canada Inc. (015) Anonymous (001)
q $91.70 100 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.70 300 16:00:00 TD Securities Inc. (007) Anonymous (001)
  $91.70 100 15:59:59 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $91.73 100 15:59:50 CIBC World Markets Inc. (079) 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
May 31, 2013 49.25 49.25 48.25 49.11 41.30 0.14 0.35% 58,057 2,832,191
May 30, 2013 49.55 49.55 48.90 48.94 41.16 -0.12 -0.29% 17,028 836,266
May 29, 2013 49.10 49.36 48.91 49.08 41.28 0.17 0.41% 15,723 772,771
May 28, 2013 49.42 49.85 48.88 48.88 41.11 -0.61 -1.45% 34,473 1,698,920
May 27, 2013 48.70 49.70 48.70 49.60 41.72 0.53 1.29% 9,862 487,886
May 24, 2013 49.30 49.40 48.59 48.97 41.19 -0.28 -0.67% 26,846 1,313,912
May 23, 2013 49.01 49.48 49.01 49.30 41.46 -0.17 -0.40% 17,988 886,424
May 22, 2013 49.16 50.17 48.94 49.50 41.63 0.67 1.64% 44,814 2,220,774
May 21, 2013 49.00 49.57 48.81 49.10 40.96 0.12 0.29% 65,652 3,224,785
May 17, 2013 49.00 49.89 48.90 48.96 40.84 -0.03 -0.08% 22,779 1,117,203
May 16, 2013 49.25 49.30 48.63 49.00 40.88 0.26 0.64% 45,983 2,252,217
May 15, 2013 49.24 49.25 48.36 48.69 40.62 -0.38 -0.94% 45,943 2,233,982
May 14, 2013 49.97 49.97 49.15 49.15 41.00 -0.53 -1.29% 33,529 1,653,616
May 13, 2013 51.30 51.30 49.50 49.79 41.54 -1.26 -2.94% 52,948 2,667,604
May 10, 2013 52.17 52.17 51.09 51.30 42.80 -1.37 -3.10% 43,437 2,233,035
May 9, 2013 53.40 53.60 52.65 52.94 44.16 -0.54 -1.21% 21,093 1,121,997
May 8, 2013 53.30 53.60 53.30 53.59 44.71 0.32 0.71% 21,191 1,132,231
May 7, 2013 52.79 53.60 52.79 53.21 44.39 0.34 0.78% 19,451 1,033,653
May 6, 2013 52.60 53.52 52.00 52.80 44.05 0.34 0.78% 27,257 1,440,993
May 3, 2013 51.30 52.40 51.22 52.39 43.70 1.07 2.50% 19,716 1,021,065
May 2, 2013 52.20 52.30 51.11 51.11 42.64 -1.02 -2.33% 33,732 1,738,425

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