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.

$110.03
Change: 0.250.23% )
November 12, 2019 at 4:00 p.m.
Volume: 223
Last Price:
110.03
Last Trade:
4:00 p.m.
Change:
0.25 ( 0.23% )
Volume:
223
Open:
110.01
Close:
109.78
Day High:
110.16
Day Low:
109.30
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
108.20
Bid Size:
100
Ask Price:
110.10
Ask Size:
300
Earnings Per Share:
4.76
Price-Earnings Ratio:
23.10
Shares:
56,199,264
Market Capitalization:
6.18 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.3993
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $110.03 76 Nov. 12 TD Securities Inc. (007) TD Securities Inc. (007)
q $110.03 96 Nov. 12 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
q $110.03 36 Nov. 12 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $110.03 36 Nov. 12 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $110.03 67 Nov. 12 Anonymous (001) TD Securities Inc. (007)
q $110.03 45 Nov. 12 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $110.03 9 Nov. 12 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $110.03 200 Nov. 12 TD Securities Inc. (007) Anonymous (001)
q $110.03 100 Nov. 12 TD Securities Inc. (007) Anonymous (001)
q $110.03 100 Nov. 12 Anonymous (001) Anonymous (001)
q $110.03 100 Nov. 12 Anonymous (001) UBS Securities Canada Inc. (015)
q $110.03 200 Nov. 12 Morgan Stanley Canada Limited (053) UBS Securities Canada Inc. (015)
q $110.03 100 Nov. 12 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $110.03 100 Nov. 12 TD Securities Inc. (007) RBC Capital Markets (002)
q $110.03 100 Nov. 12 Morgan Stanley Canada Limited (053) Anonymous (001)
q $110.03 1,400 Nov. 12 Anonymous (001) Anonymous (001)
q $110.03 400 Nov. 12 Anonymous (001) Goldman Sachs Canada Inc. (065)
q $110.03 500 Nov. 12 BMO Nesbitt Burns Inc. (009) Goldman Sachs Canada Inc. (065)
q $110.03 400 Nov. 12 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $110.03 43,900 Nov. 12 TD Securities Inc. (007) Goldman Sachs Canada Inc. (065)
q $110.03 1,500 Nov. 12 TD Securities Inc. (007) RBC Capital Markets (002)
q $110.03 200 Nov. 12 TD Securities Inc. (007) RBC Capital Markets (002)
q $110.03 100 Nov. 12 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $110.03 200 Nov. 12 Goldman Sachs Canada Inc. (065) Goldman Sachs Canada Inc. (065)
  $110.01 100 Nov. 12 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $109.93 100 Nov. 12 Anonymous (001) Morgan Stanley Canada Limited (053)
  $109.90 100 Nov. 12 Fidelity Clearing Canada ULC (022) Merrill Lynch Canada Inc. (039)
  $109.91 100 Nov. 12 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $109.93 100 Nov. 12 CIBC World Markets Inc. (079) RBC Capital Markets (002)
e $109.94 91 Nov. 12 TD Securities Inc. (007) 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
Feb. 27, 2015 49.85 50.38 49.77 50.34 44.14 0.30 0.68% 101,669 5,084,816
Feb. 26, 2015 49.82 50.00 49.59 50.00 43.84 0.08 0.18% 53,346 2,652,648
Feb. 25, 2015 49.65 49.91 49.45 49.91 43.76 0.36 0.83% 87,453 4,340,667
Feb. 24, 2015 49.18 49.80 49.00 49.50 43.40 -0.09 -0.20% 97,746 4,834,906
Feb. 23, 2015 49.47 49.60 49.01 49.60 43.49 0.09 0.20% 22,791 1,127,206
Feb. 20, 2015 49.23 49.50 48.83 49.50 43.40 0.43 1.00% 19,156 943,233
Feb. 19, 2015 49.15 49.37 48.59 49.01 42.97 -0.54 -1.23% 68,650 3,363,028
Feb. 18, 2015 49.37 49.75 48.68 49.62 43.51 0.24 0.55% 23,689 1,165,288
Feb. 17, 2015 49.40 49.95 49.00 49.75 43.27 0.65 1.53% 34,865 1,732,209
Feb. 13, 2015 48.97 49.32 48.88 49.00 42.62 0.33 0.78% 89,145 4,369,984
Feb. 12, 2015 47.37 48.95 47.37 48.62 42.29 0.90 2.16% 36,134 1,746,263
Feb. 11, 2015 47.83 47.88 46.98 47.59 41.39 0.05 0.13% 20,890 990,786
Feb. 10, 2015 47.51 48.18 47.50 47.53 41.34 0.03 0.06% 17,838 854,788
Feb. 9, 2015 47.20 48.00 47.15 47.50 41.31 0.19 0.47% 21,287 1,012,228
Feb. 6, 2015 46.50 47.49 46.50 47.28 41.12 0.84 2.09% 21,563 1,013,939
Feb. 5, 2015 46.21 46.50 46.02 46.31 40.28 0.10 0.26% 30,460 1,407,536
Feb. 4, 2015 47.75 47.75 46.15 46.19 40.17 -1.72 -4.11% 67,122 3,115,565
Feb. 3, 2015 47.98 48.44 47.43 48.17 41.90 0.29 0.69% 22,013 1,056,357
Feb. 2, 2015 47.59 47.84 47.41 47.84 41.61 0.67 1.64% 8,829 420,430

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