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.

$116.40
Change: -1.52-1.29% )
September 17, 2019 at 4:00 p.m.
Volume: 203
Last Price:
116.40
Last Trade:
4:00 p.m.
Change:
-1.52 ( -1.29% )
Volume:
203
Open:
117.81
Close:
117.92
Day High:
118.00
Day Low:
116.31
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
116.40
Bid Size:
200
Ask Price:
116.41
Ask Size:
100
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:
2.1031
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $116.40 75 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $116.40 10 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $116.40 97 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $116.40 22 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $116.40 22 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $116.40 24 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $116.40 73 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $116.40 26 16:00:00 RBC Capital Markets (002) Scotia Capital Inc. (085)
q $116.40 50 16:00:00 RBC Capital Markets (002) BMO Nesbitt Burns Inc. (009)
q $116.40 100 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $116.40 200 16:00:00 TD Securities Inc. (007) Goldman Sachs Canada Inc. (065)
q $116.40 100 16:00:00 TD Securities Inc. (007) Scotia Capital Inc. (085)
q $116.40 100 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $116.40 300 16:00:00 TD Securities Inc. (007) BMO Nesbitt Burns Inc. (009)
q $116.40 100 16:00:00 RBC Capital Markets (002) RBC Capital Markets (002)
q $116.40 500 16:00:00 Morgan Stanley Canada Limited (053) BMO Nesbitt Burns Inc. (009)
q $116.40 200 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $116.40 400 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $116.40 800 16:00:00 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
q $116.40 400 16:00:00 RBC Capital Markets (002) RBC Capital Markets (002)
q $116.40 1,600 16:00:00 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
q $116.40 300 16:00:00 Anonymous (001) BMO Nesbitt Burns Inc. (009)
q $116.40 500 16:00:00 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
q $116.40 500 16:00:00 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $116.40 300 16:00:00 JitneyTrade Inc. (099) BMO Nesbitt Burns Inc. (009)
q $116.40 100 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $116.40 100 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $116.40 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $116.40 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $116.40 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)

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
Aug. 30, 2013 47.99 48.40 47.99 48.06 40.26 0.22 0.54% 18,286 880,104
Aug. 29, 2013 47.60 47.80 47.60 47.80 40.04 0.19 0.48% 7,209 343,934
Aug. 28, 2013 47.30 47.95 47.15 47.57 39.85 0.39 1.00% 13,066 620,105
Aug. 27, 2013 48.21 48.21 47.07 47.10 39.45 -1.00 -2.48% 28,395 1,350,682
Aug. 26, 2013 47.90 48.45 47.90 48.30 40.46 0.50 1.26% 30,083 1,450,535
Aug. 23, 2013 47.65 48.09 47.65 47.70 39.96 0.12 0.29% 18,222 873,241
Aug. 22, 2013 47.35 47.90 47.10 47.56 39.84 0.16 0.40% 12,003 571,381
Aug. 21, 2013 47.10 47.71 47.10 47.37 39.68 0.23 0.57% 6,621 313,707
Aug. 20, 2013 47.50 47.50 46.90 47.10 39.45 -0.21 -0.53% 14,699 691,300
Aug. 19, 2013 47.77 47.79 47.34 47.35 39.66 -0.76 -1.89% 14,332 680,412
Aug. 16, 2013 48.23 48.26 47.64 48.26 40.42 0.23 0.56% 17,262 829,137
Aug. 15, 2013 48.36 48.36 47.35 47.99 40.20 -0.31 -0.77% 16,165 771,953
Aug. 14, 2013 48.21 48.36 47.17 48.36 40.51 -0.20 -0.49% 29,808 1,431,411
Aug. 13, 2013 48.71 49.00 48.03 49.00 40.71 -0.04 -0.10% 18,497 894,239
Aug. 12, 2013 48.02 49.25 48.02 49.05 40.75 0.86 2.14% 30,957 1,515,203
Aug. 9, 2013 47.44 48.14 47.19 48.02 39.90 0.45 1.14% 18,561 884,147
Aug. 8, 2013 47.44 47.90 47.44 47.48 39.45 0.28 0.72% 16,349 779,908
Aug. 7, 2013 48.11 48.11 47.14 47.14 39.16 -1.09 -2.70% 19,450 925,580
Aug. 6, 2013 46.75 48.45 46.75 48.45 40.25 0.86 2.17% 60,560 2,905,999
Aug. 2, 2013 46.70 47.42 46.70 47.42 39.40 0.44 1.13% 27,914 1,314,109
Aug. 1, 2013 45.18 47.08 45.18 46.89 38.96 1.40 3.74% 76,156 3,532,779

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