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.

$84.55
Change: 0.240.28% )
March 26, 2019 at 4:00 p.m.
Volume: 120
Last Price:
84.55
Last Trade:
4:00 p.m.
Change:
0.24 ( 0.28% )
Volume:
120
Open:
84.41
Close:
84.31
Day High:
84.67
Day Low:
84.17
52 Week High:
90.33
52 Week Low:
68.87
Bid Price:
83.70
Bid Size:
100
Ask Price:
84.55
Ask Size:
800
Earnings Per Share:
5.14
Price-Earnings Ratio:
16.40
Shares:
55,869,769
Market Capitalization:
4.72 B
Dividend:
2.48
Ex-Dividend:
February 28, 2019
Yield:
2.9332
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $84.55 52 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $84.55 63 16:00:00 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)
q $84.55 3 16:00:00 RBC Capital Markets (002) ITG Canada Corp. (014)
q $84.55 9 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $84.55 5 16:00:00 BMO Nesbitt Burns Inc. (009) RBC Capital Markets (002)
q $84.55 50 16:00:00 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
q $84.55 35 16:00:00 State Street Global Markets Canada Inc. (023) RBC Capital Markets (002)
q $84.55 29 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $84.55 11 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $84.55 500 16:00:00 Anonymous (001) Canaccord Genuity Corp. (033)
q $84.55 100 16:00:00 Anonymous (001) Instinet Canada Limited (013)
q $84.55 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.55 200 16:00:00 J.P. Morgan Securities Canada Inc. (222) Morgan Stanley Canada Limited (053)
q $84.55 300 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.55 300 16:00:00 J.P. Morgan Securities Canada Inc. (222) BMO Nesbitt Burns Inc. (009)
q $84.55 500 16:00:00 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.55 200 16:00:00 J.P. Morgan Securities Canada Inc. (222) Merrill Lynch Canada Inc. (039)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) Morgan Stanley Canada Limited (053)
q $84.55 48,100 16:00:00 J.P. Morgan Securities Canada Inc. (222) ITG Canada Corp. (014)
q $84.55 100 16:00:00 Anonymous (001) ITG Canada Corp. (014)
q $84.55 2,000 16:00:00 BMO Nesbitt Burns Inc. (009) ITG Canada Corp. (014)
q $84.55 300 16:00:00 Goldman Sachs Canada Inc. (065) National Bank Financial Inc. (080)
q $84.55 100 16:00:00 State Street Global Markets Canada Inc. (023) National Bank Financial Inc. (080)
q $84.55 100 16:00:00 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $84.55 200 16:00:00 Goldman Sachs Canada Inc. (065) 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
Aug. 30, 2013 47.99 48.40 47.99 48.06 40.75 0.22 0.54% 18,286 880,104
Aug. 29, 2013 47.60 47.80 47.60 47.80 40.53 0.20 0.48% 7,209 343,934
Aug. 28, 2013 47.30 47.95 47.15 47.57 40.34 0.40 1.00% 13,066 620,105
Aug. 27, 2013 48.21 48.21 47.07 47.10 39.94 -1.02 -2.48% 28,395 1,350,682
Aug. 26, 2013 47.90 48.45 47.90 48.30 40.96 0.51 1.26% 30,083 1,450,535
Aug. 23, 2013 47.65 48.09 47.65 47.70 40.45 0.12 0.29% 18,222 873,241
Aug. 22, 2013 47.35 47.90 47.10 47.56 40.33 0.16 0.40% 12,003 571,381
Aug. 21, 2013 47.10 47.71 47.10 47.37 40.17 0.23 0.57% 6,621 313,707
Aug. 20, 2013 47.50 47.50 46.90 47.10 39.94 -0.21 -0.53% 14,699 691,300
Aug. 19, 2013 47.77 47.79 47.34 47.35 40.15 -0.77 -1.89% 14,332 680,412
Aug. 16, 2013 48.23 48.26 47.64 48.26 40.92 0.23 0.56% 17,262 829,137
Aug. 15, 2013 48.36 48.36 47.35 47.99 40.70 -0.31 -0.77% 16,165 771,953
Aug. 14, 2013 48.21 48.36 47.17 48.36 41.01 -0.20 -0.49% 29,808 1,431,411
Aug. 13, 2013 48.71 49.00 48.03 49.00 41.21 -0.04 -0.10% 18,497 894,239
Aug. 12, 2013 48.02 49.25 48.02 49.05 41.25 0.87 2.14% 30,957 1,515,203
Aug. 9, 2013 47.44 48.14 47.19 48.02 40.39 0.45 1.14% 18,561 884,147
Aug. 8, 2013 47.44 47.90 47.44 47.48 39.93 0.29 0.72% 16,349 779,908
Aug. 7, 2013 48.11 48.11 47.14 47.14 39.65 -1.10 -2.70% 19,450 925,580
Aug. 6, 2013 46.75 48.45 46.75 48.45 40.75 0.87 2.17% 60,560 2,905,999
Aug. 2, 2013 46.70 47.42 46.70 47.42 39.88 0.45 1.13% 27,914 1,314,109
Aug. 1, 2013 45.18 47.08 45.18 46.89 39.44 1.42 3.74% 76,156 3,532,779

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