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.

$92.03
Change: -0.58-0.63% )
July 15, 2019 at 2:04 p.m.
Volume: 37
Last Price:
92.03
Last Trade:
2:04 p.m.
Change:
-0.58 ( -0.63% )
Volume:
37
Open:
92.72
Close:
92.61
Day High:
92.78
Day Low:
91.56
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
92.00
Bid Size:
300
Ask Price:
92.05
Ask Size:
200
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.20
Shares:
56,059,075
Market Capitalization:
5.16 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6779
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $92.03 100 14:04:45 Anonymous (001) CIBC World Markets Inc. (079)
  $92.02 100 14:04:45 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
  $92.02 100 14:04:05 Odlum Brown Limited (025) CIBC World Markets Inc. (079)
  $91.96 100 13:52:43 Odlum Brown Limited (025) Morgan Stanley Canada Limited (053)
  $91.95 100 13:52:43 Odlum Brown Limited (025) CIBC World Markets Inc. (079)
  $91.95 100 13:47:21 Anonymous (001) CIBC World Markets Inc. (079)
  $91.97 100 13:47:21 Morgan Stanley Canada Limited (053) Anonymous (001)
  $91.97 100 13:47:21 Barclays Capital Canada Inc. (090) Anonymous (001)
  $91.97 100 13:47:21 Barclays Capital Canada Inc. (090) CIBC World Markets Inc. (079)
  $91.99 100 13:44:52 Anonymous (001) National Bank Financial Inc. (080)
  $92.00 100 13:40:47 CIBC World Markets Inc. (079) Anonymous (001)
  $92.00 100 13:40:47 CIBC World Markets Inc. (079) Anonymous (001)
e $92.00 30 13:40:47 RBC Capital Markets (002) National Bank Financial Inc. (080)
  $92.01 100 13:40:47 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $92.00 100 13:40:47 CIBC World Markets Inc. (079) ITG Canada Corp. (014)
  $91.97 100 13:35:45 ITG Canada Corp. (014) ITG Canada Corp. (014)
  $92.00 100 13:30:56 Anonymous (001) National Bank Financial Inc. (080)
  $91.99 100 13:30:56 Barclays Capital Canada Inc. (090) CIBC World Markets Inc. (079)
  $91.99 100 13:30:56 UBS Securities Canada Inc. (015) CIBC World Markets Inc. (079)
  $92.03 100 13:28:15 Anonymous (001) ITG Canada Corp. (014)
e $92.03 60 13:28:15 Odlum Brown Limited (025) RBC Capital Markets (002)
  $92.01 100 13:20:36 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $91.99 100 13:20:16 Instinet Canada Limited (013) UBS Securities Canada Inc. (015)
  $91.99 100 13:20:16 Instinet Canada Limited (013) BMO Nesbitt Burns Inc. (009)
  $91.99 100 13:20:16 Instinet Canada Limited (013) Barclays Capital Canada Inc. (090)
  $91.99 100 13:20:16 CIBC World Markets Inc. (079) Anonymous (001)
  $91.90 100 13:10:56 Anonymous (001) TD Securities Inc. (007)
  $91.90 100 13:10:56 Anonymous (001) TD Securities Inc. (007)
  $91.90 100 13:10:56 Anonymous (001) TD Securities Inc. (007)
  $91.90 200 13:10:56 CIBC World Markets Inc. (079) 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
Jan. 31, 2014 49.36 50.80 49.36 50.57 42.93 0.88 2.10% 32,355 1,627,008
Jan. 30, 2014 49.87 49.99 49.53 49.53 42.05 -0.18 -0.42% 14,139 704,604
Jan. 29, 2014 49.68 49.89 49.30 49.74 42.22 0.06 0.14% 15,650 777,123
Jan. 28, 2014 49.20 49.67 48.95 49.67 42.17 0.80 1.93% 18,054 892,739
Jan. 27, 2014 48.64 48.85 48.06 48.73 41.37 0.08 0.19% 9,245 449,383
Jan. 24, 2014 49.67 49.67 48.61 48.64 41.29 -0.92 -2.17% 24,657 1,208,031
Jan. 23, 2014 49.94 49.94 49.63 49.72 42.21 -0.17 -0.40% 8,170 406,509
Jan. 22, 2014 50.59 50.74 49.92 49.92 42.38 -0.21 -0.50% 13,092 661,102
Jan. 21, 2014 48.95 50.60 48.88 50.17 42.59 1.04 2.49% 32,390 1,615,158
Jan. 20, 2014 48.95 48.95 48.77 48.95 41.55 0.13 0.31% 7,878 385,155
Jan. 17, 2014 48.93 48.93 48.68 48.80 41.43 -0.58 -1.37% 56,821 2,771,050
Jan. 16, 2014 49.01 49.74 48.84 49.48 42.00 0.34 0.81% 15,009 738,042
Jan. 15, 2014 49.98 50.00 49.07 49.08 41.66 -0.51 -1.21% 23,584 1,169,421
Jan. 14, 2014 49.99 49.99 49.68 49.68 42.17 -0.14 -0.34% 8,951 446,160
Jan. 13, 2014 49.71 50.02 49.71 49.85 42.32 -0.13 -0.30% 13,814 688,387
Jan. 10, 2014 49.09 50.00 49.09 50.00 42.45 0.51 1.21% 9,210 456,866
Jan. 9, 2014 50.00 50.09 49.28 49.40 41.94 -0.54 -1.28% 30,654 1,520,861
Jan. 8, 2014 51.99 51.99 49.80 50.04 42.48 -1.19 -2.72% 40,323 2,040,830
Jan. 7, 2014 51.50 51.94 50.95 51.44 43.67 -0.13 -0.29% 16,395 841,749
Jan. 6, 2014 51.35 52.10 51.33 51.59 43.80 0.20 0.47% 15,462 796,826
Jan. 3, 2014 51.58 52.10 51.01 51.35 43.59 0.34 0.79% 22,014 1,132,039
Jan. 2, 2014 51.00 51.41 50.60 50.95 43.25 -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.