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.

$119.51
Change: 1.451.23% )
January 22, 2020 at 4:00 p.m.
Volume: 178
Last Price:
119.51
Last Trade:
4:00 p.m.
Change:
1.45 ( 1.23% )
Volume:
178
Open:
117.92
Close:
118.06
Day High:
121.88
Day Low:
117.92
52 Week High:
121.88
52 Week Low:
75.15
Bid Price:
0.00
Bid Size:
0
Ask Price:
0.00
Ask Size:
0
Earnings Per Share:
4.83
Price-Earnings Ratio:
24.10
Shares:
56,233,929
Market Capitalization:
6.72 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.2090
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $119.51 99 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $119.51 15 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 19 16:00:00 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 90 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 62 16:00:00 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $119.51 49 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 31 16:00:00 ITG Canada Corp. (014) TD Securities Inc. (007)
q $119.51 23 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 23 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 15 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 72 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $119.51 44 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 100 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $119.51 400 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 200 16:00:00 Anonymous (001) Anonymous (001)
q $119.51 200 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $119.51 100 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $119.51 100 16:00:00 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 500 16:00:00 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 700 16:00:00 BMO Nesbitt Burns Inc. (009) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 300 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)

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 1, 2015 51.78 51.78 50.49 50.75 44.59 -0.74 -1.63% 37,448 1,907,625
May 29, 2015 50.78 52.05 50.56 51.59 45.33 0.69 1.56% 203,388 10,454,204
May 28, 2015 50.70 50.93 50.30 50.80 44.64 0.13 0.30% 32,417 1,643,026
May 27, 2015 50.79 51.12 50.46 50.65 44.50 0.13 0.30% 30,685 1,558,568
May 26, 2015 51.22 51.27 50.55 50.90 44.37 -0.50 -1.11% 33,084 1,682,740
May 25, 2015 50.99 51.94 50.80 51.47 44.87 0.30 0.66% 21,173 1,083,805
May 22, 2015 52.04 52.07 50.82 51.13 44.57 -0.79 -1.75% 59,497 3,045,240
May 21, 2015 52.29 52.41 51.99 52.04 45.37 -0.24 -0.52% 13,927 725,707
May 20, 2015 52.58 52.85 52.15 52.31 45.60 -0.37 -0.80% 14,056 737,794
May 19, 2015 53.10 53.10 52.66 52.73 45.97 0.02 0.04% 23,853 1,259,977
May 15, 2015 52.66 52.88 52.29 52.71 45.95 -0.20 -0.43% 22,674 1,194,112
May 14, 2015 52.78 53.40 52.31 52.94 46.15 0.14 0.30% 89,230 4,725,747
May 13, 2015 52.33 52.89 50.32 52.78 46.01 0.38 0.84% 77,717 4,051,190
May 12, 2015 54.99 55.17 51.89 52.34 45.63 -2.46 -5.11% 102,219 5,368,087
May 11, 2015 55.09 55.52 54.99 55.16 48.09 0.14 0.29% 8,885 491,405
May 8, 2015 54.67 55.84 54.53 55.00 47.95 0.29 0.60% 52,011 2,882,153
May 7, 2015 54.60 54.78 53.95 54.67 47.66 0.07 0.15% 24,973 1,358,345
May 6, 2015 55.01 55.02 54.24 54.59 47.59 -0.30 -0.64% 16,944 925,621
May 5, 2015 55.00 55.55 54.93 54.94 47.89 0.20 0.42% 41,009 2,267,313
May 4, 2015 54.40 54.95 54.31 54.71 47.69 0.43 0.90% 23,762 1,299,047

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