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.

$119.70
Change: -0.34-0.28% )
January 24, 2020 at 4:00 p.m.
Volume: 86
Last Price:
119.70
Last Trade:
4:00 p.m.
Change:
-0.34 ( -0.28% )
Volume:
86
Open:
120.04
Close:
120.04
Day High:
120.50
Day Low:
119.10
52 Week High:
121.88
52 Week Low:
77.14
Bid Price:
119.43
Bid Size:
100
Ask Price:
119.87
Ask Size:
3,000
Earnings Per Share:
4.83
Price-Earnings Ratio:
24.90
Shares:
56,233,929
Market Capitalization:
6.73 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.2055
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $119.70 85 16:00:00 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $119.70 11 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $119.70 12 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $119.70 23 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.70 98 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $119.70 50 16:00:00 TD Securities Inc. (007) ITG Canada Corp. (014)
q $119.70 85 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $119.70 1 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.70 65 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.70 57 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $119.70 91 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.70 75 16:00:00 ITG Canada Corp. (014) TD Securities Inc. (007)
q $119.70 67 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.70 100 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $119.70 300 16:00:00 Anonymous (001) Anonymous (001)
q $119.70 100 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $119.70 100 16:00:00 National Bank Financial Inc. (080) Morgan Stanley Canada Limited (053)
q $119.70 200 16:00:00 ITG Canada Corp. (014) CIBC World Markets Inc. (079)
q $119.70 100 16:00:00 National Bank Financial Inc. (080) Merrill Lynch Canada Inc. (039)
q $119.70 200 16:00:00 National Bank Financial Inc. (080) Morgan Stanley Canada Limited (053)
q $119.70 100 16:00:00 National Bank Financial Inc. (080) Morgan Stanley Canada Limited (053)
q $119.70 100 16:00:00 National Bank Financial Inc. (080) Goldman Sachs Canada Inc. (065)
q $119.70 100 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $119.70 400 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $119.70 100 16:00:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $119.70 200 16:00:00 RBC Capital Markets (002) RBC Capital Markets (002)
  $119.66 100 15:59:50 Anonymous (001) CIBC World Markets Inc. (079)
  $119.64 100 15:59:33 Merrill Lynch Canada Inc. (039) Morgan Stanley Canada Limited (053)
  $119.66 100 15:59:30 CIBC World Markets Inc. (079) Anonymous (001)
k $119.70 100 15:59:30 Anonymous (001) CIBC World Markets Inc. (079)

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
Dec. 31, 2014 50.19 50.60 49.96 50.60 43.76 0.36 0.82% 25,332 1,272,555
Dec. 30, 2014 50.28 50.57 50.15 50.19 43.40 -0.36 -0.81% 22,278 1,121,910
Dec. 29, 2014 51.00 51.00 50.25 50.60 43.76 -0.67 -1.50% 29,150 1,470,999
Dec. 24, 2014 50.50 51.37 50.25 51.37 44.42 0.51 1.16% 15,496 785,639
Dec. 23, 2014 50.54 51.02 50.51 50.78 43.91 -0.02 -0.04% 19,230 977,148
Dec. 22, 2014 50.70 51.19 50.48 50.80 43.93 -0.15 -0.33% 16,180 823,029
Dec. 19, 2014 50.01 51.48 50.00 50.97 44.08 0.79 1.82% 39,777 2,025,704
Dec. 18, 2014 50.90 51.17 49.59 50.06 43.29 -0.54 -1.24% 27,373 1,387,932
Dec. 17, 2014 49.86 51.22 49.85 50.69 43.83 0.38 0.88% 21,655 1,095,106
Dec. 16, 2014 49.97 50.70 49.58 50.25 43.45 -0.18 -0.42% 26,095 1,309,310
Dec. 15, 2014 50.46 51.41 50.07 50.46 43.63 -0.30 -0.69% 15,267 776,351
Dec. 12, 2014 50.10 51.48 49.94 50.81 43.94 0.26 0.59% 44,862 2,267,938
Dec. 11, 2014 49.60 51.21 49.56 50.51 43.68 0.66 1.53% 18,458 933,836
Dec. 10, 2014 49.89 50.19 49.38 49.75 43.02 -0.55 -1.27% 17,147 852,553
Dec. 9, 2014 51.32 51.32 49.85 50.39 43.57 -0.86 -1.93% 33,184 1,669,097
Dec. 8, 2014 52.00 52.04 50.39 51.38 44.43 -0.49 -1.10% 25,036 1,294,480
Dec. 5, 2014 52.87 52.94 51.80 51.95 44.92 -0.33 -0.73% 14,804 772,285
Dec. 4, 2014 52.42 52.46 51.88 52.33 45.25 0.13 0.29% 9,271 484,342
Dec. 3, 2014 51.90 52.18 51.90 52.18 45.12 0.24 0.54% 10,435 543,258
Dec. 2, 2014 51.52 52.07 51.52 51.90 44.88 -0.10 -0.21% 17,625 914,965
Dec. 1, 2014 51.46 52.02 51.16 52.01 44.97 0.48 1.07% 11,162 576,361

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