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
June 30, 2014 58.75 58.96 58.41 58.85 50.14 0.24 0.48% 8,898 522,086
June 27, 2014 57.47 58.70 57.44 58.57 49.90 0.49 0.98% 13,327 774,658
June 26, 2014 58.06 58.25 57.77 58.00 49.41 -0.14 -0.28% 15,406 893,353
June 25, 2014 58.34 58.34 58.02 58.16 49.55 -0.26 -0.51% 6,321 367,994
June 24, 2014 58.62 59.24 58.36 58.46 49.81 -0.26 -0.51% 8,551 502,636
June 23, 2014 58.91 58.91 58.36 58.76 50.06 -0.24 -0.47% 12,708 744,781
June 20, 2014 59.36 59.58 59.04 59.04 50.30 -0.42 -0.82% 24,690 1,461,250
June 19, 2014 59.75 59.94 59.53 59.53 50.72 0.12 0.24% 9,629 574,895
June 18, 2014 59.25 59.66 58.99 59.39 50.60 0.21 0.42% 20,265 1,203,356
June 17, 2014 59.15 59.19 58.93 59.14 50.39 -0.16 -0.32% 8,978 530,467
June 16, 2014 59.50 59.74 58.90 59.33 50.55 0.07 0.14% 12,452 737,775
June 13, 2014 59.23 59.55 58.82 59.25 50.48 0.03 0.05% 23,510 1,394,044
June 12, 2014 59.50 59.65 59.03 59.22 50.45 -0.66 -1.30% 13,596 805,402
June 11, 2014 59.99 60.03 59.03 60.00 51.12 0.01 0.02% 11,378 678,781
June 10, 2014 60.75 60.75 59.94 59.99 51.11 -0.42 -0.81% 13,072 785,968
June 9, 2014 61.18 61.18 60.20 60.48 51.53 -0.12 -0.23% 13,968 847,534
June 6, 2014 60.69 61.35 60.62 60.62 51.65 -0.06 -0.12% 12,284 748,623
June 5, 2014 60.01 60.73 59.75 60.69 51.71 0.32 0.61% 14,194 857,241
June 4, 2014 59.95 61.13 59.72 60.32 51.39 0.56 1.11% 73,722 4,442,235
June 3, 2014 57.40 59.81 57.39 59.66 50.83 2.19 4.50% 42,460 2,495,573
June 2, 2014 57.40 57.45 57.03 57.09 48.64 -0.31 -0.63% 40,401 2,309,615

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