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.

$93.39
Change: 0.390.42% )
July 19, 2019 at 4:00 p.m.
Volume: 733
Last Price:
93.39
Last Trade:
4:00 p.m.
Change:
0.39 ( 0.42% )
Volume:
733
Open:
93.11
Close:
93.00
Day High:
93.76
Day Low:
92.25
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
93.21
Bid Size:
100
Ask Price:
93.78
Ask Size:
400
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.30
Shares:
56,059,075
Market Capitalization:
5.24 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6555
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $93.39 86 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $93.39 73 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $93.39 72 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $93.39 3 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $93.39 50 16:00:00 ITG Canada Corp. (014) RBC Capital Markets (002)
q $93.39 2 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $93.39 46 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $93.39 200 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $93.39 400 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 700 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 400 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 900 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 400 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 200 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.39 900 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 100 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 200 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $93.39 700 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 200 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $93.39 200 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $93.39 200 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 200 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 300 16:00:00 Barclays Capital Canada Inc. (090) TD Securities Inc. (007)
q $93.39 1,100 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.39 200 16:00:00 Credit Suisse Securities (Canada) Inc. (072) TD Securities Inc. (007)
q $93.39 100 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)

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
Oct. 1, 2013 48.60 48.61 47.01 47.44 39.95 -1.31 -3.18% 40,987 1,954,364
Sep. 30, 2013 47.90 49.00 47.90 49.00 41.27 0.30 0.72% 24,937 1,214,511
Sep. 27, 2013 47.72 48.72 47.65 48.65 40.97 0.84 2.10% 26,138 1,262,825
Sep. 26, 2013 48.15 48.33 47.40 47.65 40.13 -0.41 -1.02% 11,582 556,152
Sep. 25, 2013 48.20 48.43 47.84 48.14 40.54 -0.05 -0.12% 12,304 591,538
Sep. 24, 2013 47.23 48.31 47.23 48.20 40.59 0.50 1.26% 16,804 803,402
Sep. 23, 2013 47.70 47.70 47.00 47.60 40.09 -0.14 -0.34% 21,479 1,014,631
Sep. 20, 2013 47.28 47.76 47.28 47.76 40.22 0.08 0.19% 20,894 996,169
Sep. 19, 2013 47.45 47.83 47.45 47.67 40.15 -0.01 -0.02% 14,166 675,626
Sep. 18, 2013 47.20 47.83 47.00 47.68 40.16 0.59 1.49% 24,468 1,160,620
Sep. 17, 2013 47.38 47.40 46.98 46.98 39.57 -0.14 -0.34% 16,768 792,512
Sep. 16, 2013 47.26 47.37 47.00 47.14 39.70 0.04 0.11% 26,060 1,229,810
Sep. 13, 2013 46.85 47.29 46.65 47.09 39.66 0.29 0.73% 24,681 1,164,724
Sep. 12, 2013 46.98 47.35 46.68 46.75 39.37 0.08 0.21% 79,108 3,728,327
Sep. 11, 2013 48.35 48.35 46.65 46.65 39.29 -1.43 -3.52% 185,482 8,696,573
Sep. 10, 2013 48.01 48.55 47.60 48.35 40.72 0.30 0.73% 19,286 927,149
Sep. 9, 2013 48.19 48.56 47.77 48.00 40.43 -0.16 -0.39% 7,356 353,290
Sep. 6, 2013 48.67 48.67 47.98 48.19 40.59 -0.27 -0.66% 8,077 389,090
Sep. 5, 2013 48.63 48.99 48.33 48.51 40.86 -0.40 -0.96% 11,465 559,590
Sep. 4, 2013 48.10 48.98 48.08 48.98 41.25 0.51 1.26% 21,540 1,046,564
Sep. 3, 2013 48.74 48.75 48.09 48.37 40.74 0.26 0.65% 8,937 432,482

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