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.

$93.69
Change: 0.300.32% )
July 22, 2019 at 4:00 p.m.
Volume: 113
Last Price:
93.69
Last Trade:
4:00 p.m.
Change:
0.30 ( 0.32% )
Volume:
113
Open:
93.81
Close:
93.39
Day High:
94.26
Day Low:
93.20
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
93.65
Bid Size:
2,800
Ask Price:
93.87
Ask Size:
100
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.30
Shares:
56,059,075
Market Capitalization:
5.25 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6555
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $93.69 6 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $93.69 16 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $93.69 16 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $93.69 55 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $93.69 41 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $93.69 3 16:00:00 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $93.69 6 16:00:00 Instinet Canada Limited (013) TD Securities Inc. (007)
q $93.69 17 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.69 2 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.69 30 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.69 100 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $93.69 200 16:00:00 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $93.69 200 16:00:00 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $93.69 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $93.69 600 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $93.69 100 16:00:00 Scotia Capital Inc. (085) CIBC World Markets Inc. (079)
q $93.69 200 16:00:00 Scotia Capital Inc. (085) Merrill Lynch Canada Inc. (039)
q $93.69 300 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $93.69 100 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $93.69 100 16:00:00 UBS Securities Canada Inc. (015) UBS Securities Canada Inc. (015)
  $93.66 100 15:59:53 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $93.66 100 15:59:53 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
  $93.68 100 15:59:48 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $93.69 200 15:59:48 Credit Suisse Securities (Canada) Inc. (072) Morgan Stanley Canada Limited (053)
  $93.69 100 15:59:48 Merrill Lynch Canada Inc. (039) Morgan Stanley Canada Limited (053)
  $93.695 100 15:59:47 Anonymous (001) CIBC World Markets Inc. (079)
  $93.65 100 15:59:41 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $93.65 100 15:59:41 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $93.64 100 15:59:41 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $93.63 600 15:59:41 RBC Capital Markets (002) 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
Apr. 30, 2014 55.65 57.85 55.65 57.74 49.40 1.69 3.55% 23,510 1,342,562
Apr. 29, 2014 55.70 56.12 55.62 55.76 47.71 -0.12 -0.25% 15,361 856,678
Apr. 28, 2014 56.29 56.74 55.64 55.90 47.83 -0.24 -0.50% 8,750 491,130
Apr. 25, 2014 56.42 56.87 56.12 56.18 48.07 -0.49 -1.00% 11,217 634,161
Apr. 24, 2014 55.76 56.79 55.68 56.75 48.55 0.42 0.87% 20,852 1,174,288
Apr. 23, 2014 55.85 56.49 55.79 56.26 48.13 -0.08 -0.16% 10,083 565,051
Apr. 22, 2014 55.40 56.35 54.99 56.35 48.21 0.64 1.35% 22,835 1,265,270
Apr. 21, 2014 56.60 56.60 55.28 55.60 47.57 -0.97 -1.99% 19,827 1,105,586
Apr. 17, 2014 56.80 57.13 56.55 56.73 48.54 -0.32 -0.65% 12,911 733,276
Apr. 16, 2014 55.56 57.45 55.56 57.10 48.85 1.36 2.86% 29,430 1,654,891
Apr. 15, 2014 54.87 55.67 54.49 55.51 47.49 0.70 1.50% 35,646 1,967,775
Apr. 14, 2014 54.70 54.82 54.40 54.69 46.79 0.16 0.35% 13,516 737,478
Apr. 11, 2014 55.37 55.37 53.90 54.50 46.63 -0.57 -1.21% 12,691 690,671
Apr. 10, 2014 55.48 55.50 55.08 55.17 47.20 -0.05 -0.11% 14,875 823,325
Apr. 9, 2014 54.61 55.31 54.59 55.23 47.25 0.32 0.69% 20,322 1,119,205
Apr. 8, 2014 54.49 55.85 54.49 54.85 46.93 0.49 1.05% 35,855 1,976,569
Apr. 7, 2014 52.80 54.90 52.79 54.28 46.44 1.26 2.78% 48,330 2,602,404
Apr. 4, 2014 52.71 52.95 52.52 52.81 45.18 -0.16 -0.36% 17,810 940,222
Apr. 3, 2014 53.18 53.18 52.61 53.00 45.35 -0.04 -0.09% 13,098 693,091
Apr. 2, 2014 53.41 53.41 52.61 53.05 45.39 -0.31 -0.67% 19,795 1,047,121
Apr. 1, 2014 54.00 54.00 52.72 53.41 45.70 -0.49 -1.06% 26,578 1,415,383

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