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.

$116.44
Change: 0.550.47% )
September 19, 2019 at 10:49 a.m.
Volume: 25
Last Price:
116.44
Last Trade:
10:49 a.m.
Change:
0.55 ( 0.47% )
Volume:
25
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:
116.38
Bid Size:
700
Ask Price:
116.50
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:
2.1400
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $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)
  $116.35 100 10:44:42 CIBC World Markets Inc. (079) Anonymous (001)
  $116.41 100 10:44:42 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $116.41 100 10:44:42 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
  $116.46 100 10:44:42 UBS Securities Canada Inc. (015) Anonymous (001)
  $116.48 100 10:44:23 Anonymous (001) Anonymous (001)
  $116.48 100 10:44:11 Anonymous (001) Anonymous (001)
  $116.42 100 10:43:59 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.42 100 10:43:59 Anonymous (001) Anonymous (001)
  $116.42 300 10:43:59 Anonymous (001) ITG Canada Corp. (014)
  $116.41 100 10:43:59 Anonymous (001) CIBC World Markets Inc. (079)
e $116.32 5 10:43:42 RBC Capital Markets (002) Odlum Brown Limited (025)
  $116.39 100 10:41:50 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $116.34 100 10:40:23 Anonymous (001) RBC Capital Markets (002)
  $116.42 100 10:40:23 Anonymous (001) Anonymous (001)
  $116.42 500 10:40:23 CIBC World Markets Inc. (079) Anonymous (001)
  $116.42 400 10:40:23 CIBC World Markets Inc. (079) Anonymous (001)
  $116.35 100 10:39:30 Anonymous (001) UBS Securities Canada Inc. (015)
e $116.26 20 10:39:14 Anonymous (001) Morgan Stanley Canada Limited (053)
  $116.26 100 10:39:13 Anonymous (001) Anonymous (001)
  $116.26 100 10:39:13 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
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.