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.

$116.40
Change: -1.52-1.29% )
September 17, 2019 at 4:00 p.m.
Volume: 203
Last Price:
116.40
Last Trade:
4:00 p.m.
Change:
-1.52 ( -1.29% )
Volume:
203
Open:
117.81
Close:
117.92
Day High:
118.00
Day Low:
116.31
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
116.40
Bid Size:
200
Ask Price:
116.41
Ask Size:
100
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.80
Shares:
56,171,192
Market Capitalization:
6.54 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1306
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $116.40 75 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $116.40 10 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $116.40 97 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $116.40 22 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $116.40 22 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $116.40 24 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $116.40 73 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $116.40 26 16:00:00 RBC Capital Markets (002) Scotia Capital Inc. (085)
q $116.40 50 16:00:00 RBC Capital Markets (002) BMO Nesbitt Burns Inc. (009)
q $116.40 100 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $116.40 200 16:00:00 TD Securities Inc. (007) Goldman Sachs Canada Inc. (065)
q $116.40 100 16:00:00 TD Securities Inc. (007) Scotia Capital Inc. (085)
q $116.40 100 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $116.40 300 16:00:00 TD Securities Inc. (007) BMO Nesbitt Burns Inc. (009)
q $116.40 100 16:00:00 RBC Capital Markets (002) RBC Capital Markets (002)
q $116.40 500 16:00:00 Morgan Stanley Canada Limited (053) BMO Nesbitt Burns Inc. (009)
q $116.40 200 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $116.40 400 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $116.40 800 16:00:00 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
q $116.40 400 16:00:00 RBC Capital Markets (002) RBC Capital Markets (002)
q $116.40 1,600 16:00:00 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
q $116.40 300 16:00:00 Anonymous (001) BMO Nesbitt Burns Inc. (009)
q $116.40 500 16:00:00 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
q $116.40 500 16:00:00 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $116.40 300 16:00:00 JitneyTrade Inc. (099) BMO Nesbitt Burns Inc. (009)
q $116.40 100 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $116.40 100 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $116.40 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $116.40 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $116.40 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)

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 40.94 0.36 0.90% 23,530 1,107,999
Jan. 29, 2015 47.40 47.44 46.60 46.65 40.57 -0.41 -1.00% 17,135 801,285
Jan. 28, 2015 48.00 48.00 47.00 47.12 40.98 -0.76 -1.81% 26,996 1,280,751
Jan. 27, 2015 47.60 48.46 47.60 47.99 41.74 0.33 0.80% 10,753 514,814
Jan. 26, 2015 47.62 47.68 47.30 47.61 41.41 0.01 0.02% 8,206 389,658
Jan. 23, 2015 46.88 47.73 46.86 47.60 41.40 0.62 1.51% 13,601 644,555
Jan. 22, 2015 47.40 47.50 46.76 46.89 40.78 -0.44 -1.06% 37,428 1,767,205
Jan. 21, 2015 47.31 47.63 47.31 47.39 41.22 -0.09 -0.21% 17,427 826,585
Jan. 20, 2015 48.25 48.25 47.25 47.49 41.31 -0.44 -1.06% 17,874 852,859
Jan. 19, 2015 48.41 48.41 47.66 48.00 41.75 0.06 0.15% 9,164 439,929
Jan. 16, 2015 47.50 48.23 47.33 47.93 41.69 0.29 0.69% 19,830 947,037
Jan. 15, 2015 47.33 48.16 47.08 47.60 41.40 0.19 0.46% 15,697 747,355
Jan. 14, 2015 47.75 48.29 46.81 47.38 41.21 -0.94 -2.23% 32,163 1,524,678
Jan. 13, 2015 50.27 50.45 48.08 48.46 42.15 -1.25 -2.89% 44,227 2,173,661
Jan. 12, 2015 50.25 50.41 49.15 49.90 43.40 -0.30 -0.70% 23,237 1,155,994
Jan. 9, 2015 50.98 51.01 50.05 50.25 43.71 -0.39 -0.89% 15,690 793,822
Jan. 8, 2015 50.39 50.70 50.22 50.70 44.10 0.26 0.60% 14,865 750,126
Jan. 7, 2015 52.02 52.02 50.01 50.40 43.84 -0.60 -1.35% 10,500 529,717
Jan. 6, 2015 51.24 51.43 50.21 51.09 44.44 -0.34 -0.76% 14,518 738,762
Jan. 5, 2015 51.42 51.69 51.02 51.48 44.78 -0.36 -0.81% 11,325 582,282
Jan. 2, 2015 50.74 52.71 50.74 51.90 45.14 1.13 2.57% 19,187 992,959

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