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
Jan. 30, 2015 46.80 47.50 46.31 47.07 41.16 0.37 0.90% 23,530 1,107,999
Jan. 29, 2015 47.40 47.44 46.60 46.65 40.80 -0.41 -1.00% 17,135 801,285
Jan. 28, 2015 48.00 48.00 47.00 47.12 41.21 -0.76 -1.81% 26,996 1,280,751
Jan. 27, 2015 47.60 48.46 47.60 47.99 41.97 0.33 0.80% 10,753 514,814
Jan. 26, 2015 47.62 47.68 47.30 47.61 41.64 0.01 0.02% 8,206 389,658
Jan. 23, 2015 46.88 47.73 46.86 47.60 41.63 0.62 1.51% 13,601 644,555
Jan. 22, 2015 47.40 47.50 46.76 46.89 41.01 -0.44 -1.06% 37,428 1,767,205
Jan. 21, 2015 47.31 47.63 47.31 47.39 41.44 -0.09 -0.21% 17,427 826,585
Jan. 20, 2015 48.25 48.25 47.25 47.49 41.53 -0.45 -1.06% 17,874 852,859
Jan. 19, 2015 48.41 48.41 47.66 48.00 41.98 0.06 0.15% 9,164 439,929
Jan. 16, 2015 47.50 48.23 47.33 47.93 41.91 0.29 0.69% 19,830 947,037
Jan. 15, 2015 47.33 48.16 47.08 47.60 41.63 0.19 0.46% 15,697 747,355
Jan. 14, 2015 47.75 48.29 46.81 47.38 41.43 -0.94 -2.23% 32,163 1,524,678
Jan. 13, 2015 50.27 50.45 48.08 48.46 42.38 -1.26 -2.89% 44,227 2,173,661
Jan. 12, 2015 50.25 50.41 49.15 49.90 43.64 -0.31 -0.70% 23,237 1,155,994
Jan. 9, 2015 50.98 51.01 50.05 50.25 43.94 -0.39 -0.89% 15,690 793,822
Jan. 8, 2015 50.39 50.70 50.22 50.70 44.34 0.26 0.60% 14,865 750,126
Jan. 7, 2015 52.02 52.02 50.01 50.40 44.07 -0.60 -1.35% 10,500 529,717
Jan. 6, 2015 51.24 51.43 50.21 51.09 44.68 -0.34 -0.76% 14,518 738,762
Jan. 5, 2015 51.42 51.69 51.02 51.48 45.02 -0.37 -0.81% 11,325 582,282
Jan. 2, 2015 50.74 52.71 50.74 51.90 45.39 1.14 2.57% 19,187 992,959

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