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.

$110.78
Change: 0.020.02% )
November 14, 2019 at 4:00 p.m.
Volume: 82
Last Price:
110.78
Last Trade:
4:00 p.m.
Change:
0.02 ( 0.02% )
Volume:
82
Open:
110.97
Close:
110.76
Day High:
111.22
Day Low:
110.38
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
110.50
Bid Size:
100
Ask Price:
111.10
Ask Size:
100
Earnings Per Share:
4.83
Price-Earnings Ratio:
22.70
Shares:
56,199,264
Market Capitalization:
6.23 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.3831
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $110.78 79 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $110.78 11 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $110.78 10 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $110.78 8 16:00:00 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $110.78 97 16:00:00 ITG Canada Corp. (014) TD Securities Inc. (007)
q $110.78 97 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $110.78 90 16:00:00 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
q $110.78 100 16:00:00 TD Securities Inc. (007) Barclays Capital Canada Inc. (090)
q $110.78 100 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $110.78 200 16:00:00 Anonymous (001) Merrill Lynch Canada Inc. (039)
q $110.78 100 16:00:00 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $110.78 100 16:00:00 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $110.78 100 16:00:00 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)
q $110.78 100 16:00:00 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)
q $110.78 200 16:00:00 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)
q $110.78 100 16:00:00 Goldman Sachs Canada Inc. (065) UBS Securities Canada Inc. (015)
q $110.78 100 16:00:00 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $110.78 100 16:00:00 Goldman Sachs Canada Inc. (065) Sociu00E9tu00E9 Gu00E9nu00E9rale Capital Canada Inc. (101)
  $110.71 100 15:59:54 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.74 100 15:59:54 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.74 100 15:59:53 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.76 100 15:59:53 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
e $110.76 65 15:59:50 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $110.76 100 15:59:43 Anonymous (001) TD Securities Inc. (007)
  $110.76 100 15:59:31 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.78 100 15:59:30 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $110.78 100 15:59:30 CIBC World Markets Inc. (079) Anonymous (001)
e $110.82 51 15:59:15 CIBC World Markets Inc. (079) RBC Capital Markets (002)
e $110.82 36 15:59:12 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
e $110.78 4 15:59:10 RBC Capital Markets (002) 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
Jan. 31, 2014 49.36 50.80 49.36 50.57 42.70 0.88 2.10% 32,355 1,627,008
Jan. 30, 2014 49.87 49.99 49.53 49.53 41.82 -0.18 -0.42% 14,139 704,604
Jan. 29, 2014 49.68 49.89 49.30 49.74 42.00 0.06 0.14% 15,650 777,123
Jan. 28, 2014 49.20 49.67 48.95 49.67 41.94 0.79 1.93% 18,054 892,739
Jan. 27, 2014 48.64 48.85 48.06 48.73 41.14 0.08 0.19% 9,245 449,383
Jan. 24, 2014 49.67 49.67 48.61 48.64 41.07 -0.91 -2.17% 24,657 1,208,031
Jan. 23, 2014 49.94 49.94 49.63 49.72 41.98 -0.17 -0.40% 8,170 406,509
Jan. 22, 2014 50.59 50.74 49.92 49.92 42.15 -0.21 -0.50% 13,092 661,102
Jan. 21, 2014 48.95 50.60 48.88 50.17 42.36 1.03 2.49% 32,390 1,615,158
Jan. 20, 2014 48.95 48.95 48.77 48.95 41.33 0.13 0.31% 7,878 385,155
Jan. 17, 2014 48.93 48.93 48.68 48.80 41.20 -0.57 -1.37% 56,821 2,771,050
Jan. 16, 2014 49.01 49.74 48.84 49.48 41.78 0.34 0.81% 15,009 738,042
Jan. 15, 2014 49.98 50.00 49.07 49.08 41.44 -0.51 -1.21% 23,584 1,169,421
Jan. 14, 2014 49.99 49.99 49.68 49.68 41.95 -0.14 -0.34% 8,951 446,160
Jan. 13, 2014 49.71 50.02 49.71 49.85 42.09 -0.13 -0.30% 13,814 688,387
Jan. 10, 2014 49.09 50.00 49.09 50.00 42.22 0.51 1.21% 9,210 456,866
Jan. 9, 2014 50.00 50.09 49.28 49.40 41.71 -0.54 -1.28% 30,654 1,520,861
Jan. 8, 2014 51.99 51.99 49.80 50.04 42.25 -1.18 -2.72% 40,323 2,040,830
Jan. 7, 2014 51.50 51.94 50.95 51.44 43.43 -0.13 -0.29% 16,395 841,749
Jan. 6, 2014 51.35 52.10 51.33 51.59 43.56 0.20 0.47% 15,462 796,826
Jan. 3, 2014 51.58 52.10 51.01 51.35 43.36 0.34 0.79% 22,014 1,132,039
Jan. 2, 2014 51.00 51.41 50.60 50.95 43.02 -0.07 -0.16% 7,070 361,327

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