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.

$119.51
Change: 1.451.23% )
January 22, 2020 at 4:00 p.m.
Volume: 178
Last Price:
119.51
Last Trade:
4:00 p.m.
Change:
1.45 ( 1.23% )
Volume:
178
Open:
117.92
Close:
118.06
Day High:
121.88
Day Low:
117.92
52 Week High:
121.88
52 Week Low:
75.15
Bid Price:
0.00
Bid Size:
0
Ask Price:
0.00
Ask Size:
0
Earnings Per Share:
4.83
Price-Earnings Ratio:
24.10
Shares:
56,233,929
Market Capitalization:
6.72 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.2090
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $119.51 99 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $119.51 15 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 19 16:00:00 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 90 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 62 16:00:00 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $119.51 49 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 31 16:00:00 ITG Canada Corp. (014) TD Securities Inc. (007)
q $119.51 23 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 23 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 15 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 72 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $119.51 44 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 100 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $119.51 400 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 200 16:00:00 Anonymous (001) Anonymous (001)
q $119.51 200 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $119.51 100 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $119.51 100 16:00:00 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 500 16:00:00 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 700 16:00:00 BMO Nesbitt Burns Inc. (009) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 300 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)

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. 31, 2014 52.45 54.21 52.41 54.21 46.52 1.24 2.73% 30,851 1,654,289
Oct. 30, 2014 52.75 53.22 52.74 52.77 45.29 -0.19 -0.42% 10,356 547,840
Oct. 29, 2014 53.43 53.43 52.87 52.99 45.48 -0.50 -1.08% 17,143 909,959
Oct. 28, 2014 52.68 53.95 52.37 53.57 45.98 1.03 2.29% 8,445 450,584
Oct. 27, 2014 53.04 53.04 52.20 52.37 44.95 -0.45 -0.98% 17,740 932,932
Oct. 24, 2014 53.78 53.78 52.89 52.89 45.39 -0.52 -1.14% 17,151 914,738
Oct. 23, 2014 53.57 53.59 53.27 53.50 45.92 0.16 0.36% 13,935 745,189
Oct. 22, 2014 53.64 53.70 52.94 53.31 45.75 -0.40 -0.87% 14,612 781,058
Oct. 21, 2014 53.06 53.88 53.05 53.78 46.16 0.63 1.38% 10,661 571,470
Oct. 20, 2014 53.27 53.28 53.00 53.05 45.53 -0.42 -0.92% 13,809 733,893
Oct. 17, 2014 53.49 53.72 53.10 53.54 45.95 0.43 0.94% 27,934 1,495,045
Oct. 16, 2014 51.00 53.51 51.00 53.04 45.52 1.53 3.47% 14,971 791,218
Oct. 15, 2014 52.82 52.83 51.03 51.26 43.99 -1.91 -4.17% 26,892 1,394,933
Oct. 14, 2014 54.48 54.48 53.30 53.49 45.91 -0.06 -0.13% 22,484 1,207,044
Oct. 10, 2014 53.02 53.79 52.85 53.56 45.97 0.40 0.89% 14,268 760,291
Oct. 9, 2014 53.76 53.80 53.01 53.09 45.56 -0.78 -1.69% 7,103 377,932
Oct. 8, 2014 53.73 54.21 53.70 54.00 46.34 -0.22 -0.46% 14,696 792,620
Oct. 7, 2014 53.99 54.25 53.70 54.25 46.56 0.27 0.57% 6,230 336,928
Oct. 6, 2014 53.60 53.94 53.56 53.94 46.29 0.30 0.65% 6,968 374,829
Oct. 3, 2014 54.66 54.66 53.40 53.59 45.99 -0.17 -0.37% 7,963 430,063
Oct. 2, 2014 54.21 54.21 53.03 53.79 46.16 -0.22 -0.46% 21,799 1,167,821

Copyright © 2020 QuoteMedia. Data delayed 15 minutes unless otherwise indicated.
Market Data powered by QuoteMediaTerms of Use.