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.

$116.39
Change: 0.500.43% )
September 19, 2019 at 10:59 a.m.
Volume: 27
Last Price:
116.39
Last Trade:
10:59 a.m.
Change:
0.50 ( 0.43% )
Volume:
27
Open:
115.99
Close:
115.89
Day High:
116.92
Day Low:
115.91
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
116.30
Bid Size:
100
Ask Price:
116.40
Ask Size:
300
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.80
Shares:
56,171,192
Market Capitalization:
6.54 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1400
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $116.30 100 11:00:01 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $116.39 100 10:59:35 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
  $116.40 100 10:56:08 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
  $116.35 100 10:53:37 Morgan Stanley Canada Limited (053) Anonymous (001)
  $116.37 100 10:53:36 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
  $116.44 100 10:53:36 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $116.47 200 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 200 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 100 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 200 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 100 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 100 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 100 10:53:36 Anonymous (001) Anonymous (001)
  $116.49 100 10:53:36 UBS Securities Canada Inc. (015) Anonymous (001)
  $116.49 100 10:53:36 CIBC World Markets Inc. (079) Anonymous (001)
  $116.50 100 10:53:36 Anonymous (001) Anonymous (001)
  $116.59 100 10:53:10 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.48 100 10:52:47 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $116.54 100 10:52:47 Anonymous (001) Anonymous (001)
  $116.50 100 10:50:34 Goldman Sachs Canada Inc. (065) UBS Securities Canada Inc. (015)
  $116.44 100 10:49:05 Anonymous (001) CIBC World Markets Inc. (079)
  $116.42 100 10:49:05 Anonymous (001) Barclays Capital Canada Inc. (090)
  $116.42 100 10:49:05 Anonymous (001) ITG Canada Corp. (014)
  $116.41 100 10:49:05 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.34 100 10:46:49 CIBC World Markets Inc. (079) Anonymous (001)
  $116.34 100 10:46:49 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $116.34 100 10:46:49 CIBC World Markets Inc. (079) Barclays Capital Canada Inc. (090)
  $116.23 100 10:44:43 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $116.33 100 10:44:43 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $116.33 100 10:44:43 Anonymous (001) 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
June 28, 2013 44.93 46.24 44.79 46.08 38.28 1.29 3.48% 48,902 2,233,441
June 27, 2013 44.00 44.80 44.00 44.53 37.00 0.34 0.93% 21,472 954,635
June 26, 2013 42.68 44.40 42.50 44.12 36.66 1.10 3.08% 187,228 8,060,888
June 25, 2013 43.53 43.98 42.65 42.80 35.56 -0.83 -2.28% 82,516 3,586,390
June 24, 2013 45.22 45.22 43.80 43.80 36.39 -1.16 -3.08% 38,723 1,712,379
June 21, 2013 45.90 46.00 45.19 45.19 37.54 -0.32 -0.86% 36,129 1,640,550
June 20, 2013 45.95 46.35 45.53 45.58 37.87 -0.81 -2.08% 16,459 756,687
June 19, 2013 46.51 46.74 46.23 46.55 38.67 0.04 0.11% 53,206 2,472,648
June 18, 2013 46.70 46.91 46.50 46.50 38.63 0.00 0.00% 24,914 1,161,370
June 17, 2013 46.73 46.73 45.76 46.50 38.63 -0.02 -0.06% 44,066 2,035,738
June 14, 2013 48.16 48.26 46.52 46.53 38.66 -1.35 -3.36% 57,323 2,697,720
June 13, 2013 49.00 49.00 48.15 48.15 40.00 -0.63 -1.55% 21,524 1,042,033
June 12, 2013 48.75 49.00 48.32 48.91 40.64 0.24 0.60% 36,594 1,783,633
June 11, 2013 48.71 48.75 47.99 48.62 40.39 0.37 0.91% 16,547 801,046
June 10, 2013 48.17 48.35 48.10 48.18 40.03 0.13 0.33% 12,029 579,129
June 7, 2013 47.80 48.58 47.71 48.02 39.90 0.31 0.78% 18,853 907,148
June 6, 2013 47.99 48.04 47.60 47.65 39.59 -0.11 -0.27% 16,349 781,152
June 5, 2013 48.25 48.36 47.75 47.78 39.70 -0.52 -1.28% 16,897 809,861
June 4, 2013 49.00 49.00 48.40 48.40 40.21 -0.51 -1.24% 13,238 642,987
June 3, 2013 49.00 49.01 48.48 49.01 40.72 -0.08 -0.20% 24,312 1,187,407

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