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.

$117.99
Change: -0.62-0.52% )
September 13, 2019 at 4:15 p.m.
Volume: 240
Last Price:
117.99
Last Trade:
4:15 p.m.
Change:
-0.62 ( -0.52% )
Volume:
240
Open:
119.35
Close:
118.61
Day High:
119.62
Day Low:
117.73
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
115.00
Bid Size:
300
Ask Price:
120.89
Ask Size:
1,000
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.80
Shares:
56,171,192
Market Capitalization:
6.63 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1019
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
x $117.99 600 Sep. 13 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $117.99 46 Sep. 13 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $117.99 41 Sep. 13 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $117.99 59 Sep. 13 Anonymous (001) RBC Capital Markets (002)
q $117.99 4 Sep. 13 RBC Capital Markets (002) Barclays Capital Canada Inc. (090)
q $117.99 28 Sep. 13 RBC Capital Markets (002) Canaccord Genuity Corp. (033)
q $117.99 100 Sep. 13 RBC Capital Markets (002) ITG Canada Corp. (014)
q $117.99 200 Sep. 13 Morgan Stanley Canada Limited (053) ITG Canada Corp. (014)
q $117.99 100 Sep. 13 Anonymous (001) ITG Canada Corp. (014)
q $117.99 200 Sep. 13 Anonymous (001) BMO Nesbitt Burns Inc. (009)
q $117.99 200 Sep. 13 Anonymous (001) Barclays Capital Canada Inc. (090)
q $117.99 200 Sep. 13 Morgan Stanley Canada Limited (053) Canaccord Genuity Corp. (033)
q $117.99 200 Sep. 13 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $117.99 100 Sep. 13 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $117.99 100 Sep. 13 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $117.99 100 Sep. 13 Merrill Lynch Canada Inc. (039) Canaccord Genuity Corp. (033)
q $117.99 400 Sep. 13 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
q $117.99 100 Sep. 13 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $117.99 300 Sep. 13 Anonymous (001) CIBC World Markets Inc. (079)
q $117.99 300 Sep. 13 Anonymous (001) CIBC World Markets Inc. (079)
q $117.99 200 Sep. 13 Anonymous (001) Anonymous (001)
  $117.995 100 Sep. 13 Anonymous (001) Anonymous (001)
  $118.00 200 Sep. 13 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $117.995 100 Sep. 13 Anonymous (001) CIBC World Markets Inc. (079)
  $117.995 100 Sep. 13 Anonymous (001) Morgan Stanley Canada Limited (053)
e $117.99 86 Sep. 13 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $117.99 100 Sep. 13 Morgan Stanley Canada Limited (053) ITG Canada Corp. (014)
e $118.00 11 Sep. 13 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $118.005 800 Sep. 13 Anonymous (001) Anonymous (001)
  $117.99 100 Sep. 13 Morgan Stanley Canada Limited (053) 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
June 30, 2014 58.75 58.96 58.41 58.85 50.43 0.24 0.48% 8,898 522,086
June 27, 2014 57.47 58.70 57.44 58.57 50.19 0.49 0.98% 13,327 774,658
June 26, 2014 58.06 58.25 57.77 58.00 49.70 -0.14 -0.28% 15,406 893,353
June 25, 2014 58.34 58.34 58.02 58.16 49.84 -0.26 -0.51% 6,321 367,994
June 24, 2014 58.62 59.24 58.36 58.46 50.10 -0.26 -0.51% 8,551 502,636
June 23, 2014 58.91 58.91 58.36 58.76 50.35 -0.24 -0.47% 12,708 744,781
June 20, 2014 59.36 59.58 59.04 59.04 50.59 -0.42 -0.82% 24,690 1,461,250
June 19, 2014 59.75 59.94 59.53 59.53 51.01 0.12 0.24% 9,629 574,895
June 18, 2014 59.25 59.66 58.99 59.39 50.89 0.21 0.42% 20,265 1,203,356
June 17, 2014 59.15 59.19 58.93 59.14 50.68 -0.16 -0.32% 8,978 530,467
June 16, 2014 59.50 59.74 58.90 59.33 50.84 0.07 0.14% 12,452 737,775
June 13, 2014 59.23 59.55 58.82 59.25 50.77 0.03 0.05% 23,510 1,394,044
June 12, 2014 59.50 59.65 59.03 59.22 50.75 -0.67 -1.30% 13,596 805,402
June 11, 2014 59.99 60.03 59.03 60.00 51.42 0.01 0.02% 11,378 678,781
June 10, 2014 60.75 60.75 59.94 59.99 51.41 -0.42 -0.81% 13,072 785,968
June 9, 2014 61.18 61.18 60.20 60.48 51.83 -0.12 -0.23% 13,968 847,534
June 6, 2014 60.69 61.35 60.62 60.62 51.95 -0.06 -0.12% 12,284 748,623
June 5, 2014 60.01 60.73 59.75 60.69 52.01 0.32 0.61% 14,194 857,241
June 4, 2014 59.95 61.13 59.72 60.32 51.69 0.57 1.11% 73,722 4,442,235
June 3, 2014 57.40 59.81 57.39 59.66 51.13 2.20 4.50% 42,460 2,495,573
June 2, 2014 57.40 57.45 57.03 57.09 48.92 -0.31 -0.63% 40,401 2,309,615

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