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.

$91.00
Change: 0.050.05% )
May 22, 2019 at 4:00 p.m.
Volume: 122
Last Price:
91.00
Last Trade:
4:00 p.m.
Change:
0.05 ( 0.05% )
Volume:
122
Open:
90.82
Close:
90.95
Day High:
91.19
Day Low:
90.60
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
90.89
Bid Size:
100
Ask Price:
91.02
Ask Size:
100
Earnings Per Share:
5.10
Price-Earnings Ratio:
17.80
Shares:
55,967,094
Market Capitalization:
5.09 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.7268
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
s $91.00 59 16:27:32 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
s $91.00 1,500 16:27:32 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $91.00 67 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $91.00 2 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $91.00 89 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $91.00 44 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $91.00 59 16:00:00 J.P. Morgan Securities Canada Inc. (222) TD Securities Inc. (007)
q $91.00 70 16:00:00 TD Securities Inc. (007) Scotia Capital Inc. (085)
q $91.00 66 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.00 59 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $91.00 29 16:00:00 TD Securities Inc. (007) National Bank Financial Inc. (080)
q $91.00 52 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.00 22 16:00:00 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $91.00 15 16:00:00 TD Securities Inc. (007) Instinet Canada Limited (013)
q $91.00 200 16:00:00 BMO Nesbitt Burns Inc. (009) Scotia Capital Inc. (085)
q $91.00 400 16:00:00 BMO Nesbitt Burns Inc. (009) ITG Canada Corp. (014)
q $91.00 300 16:00:00 BMO Nesbitt Burns Inc. (009) ITG Canada Corp. (014)
q $91.00 400 16:00:00 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $91.00 100 16:00:00 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
q $91.00 200 16:00:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $91.00 200 16:00:00 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
q $91.00 100 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.00 500 16:00:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $91.00 100 16:00:00 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $91.00 100 16:00:00 BMO Nesbitt Burns Inc. (009) Credit Suisse Securities (Canada) Inc. (072)
q $91.00 500 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $91.00 100 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $91.00 100 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $91.00 200 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $91.00 100 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
Dec. 31, 2014 50.19 50.60 49.96 50.60 44.55 0.36 0.82% 25,332 1,272,555
Dec. 30, 2014 50.28 50.57 50.15 50.19 44.19 -0.36 -0.81% 22,278 1,121,910
Dec. 29, 2014 51.00 51.00 50.25 50.60 44.55 -0.68 -1.50% 29,150 1,470,999
Dec. 24, 2014 50.50 51.37 50.25 51.37 45.23 0.52 1.16% 15,496 785,639
Dec. 23, 2014 50.54 51.02 50.51 50.78 44.71 -0.02 -0.04% 19,230 977,148
Dec. 22, 2014 50.70 51.19 50.48 50.80 44.73 -0.15 -0.33% 16,180 823,029
Dec. 19, 2014 50.01 51.48 50.00 50.97 44.88 0.80 1.82% 39,777 2,025,704
Dec. 18, 2014 50.90 51.17 49.59 50.06 44.08 -0.56 -1.24% 27,373 1,387,932
Dec. 17, 2014 49.86 51.22 49.85 50.69 44.63 0.39 0.88% 21,655 1,095,106
Dec. 16, 2014 49.97 50.70 49.58 50.25 44.25 -0.18 -0.42% 26,095 1,309,310
Dec. 15, 2014 50.46 51.41 50.07 50.46 44.43 -0.31 -0.69% 15,267 776,351
Dec. 12, 2014 50.10 51.48 49.94 50.81 44.74 0.26 0.59% 44,862 2,267,938
Dec. 11, 2014 49.60 51.21 49.56 50.51 44.47 0.67 1.53% 18,458 933,836
Dec. 10, 2014 49.89 50.19 49.38 49.75 43.80 -0.56 -1.27% 17,147 852,553
Dec. 9, 2014 51.32 51.32 49.85 50.39 44.37 -0.87 -1.93% 33,184 1,669,097
Dec. 8, 2014 52.00 52.04 50.39 51.38 45.24 -0.50 -1.10% 25,036 1,294,480
Dec. 5, 2014 52.87 52.94 51.80 51.95 45.74 -0.34 -0.73% 14,804 772,285
Dec. 4, 2014 52.42 52.46 51.88 52.33 46.08 0.13 0.29% 9,271 484,342
Dec. 3, 2014 51.90 52.18 51.90 52.18 45.94 0.25 0.54% 10,435 543,258
Dec. 2, 2014 51.52 52.07 51.52 51.90 45.70 -0.10 -0.21% 17,625 914,965
Dec. 1, 2014 51.46 52.02 51.16 52.01 45.79 0.48 1.07% 11,162 576,361

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