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.

$84.56 +
Change: 0.270.32% )
March 19, 2019 at 4:18 p.m.
Volume: 111
Last Price:
84.56
Last Trade:
4:18 p.m.
Change:
0.27 ( 0.32% )
Volume:
111
Open:
N/A
Close:
84.29
Day High:
N/A
Day Low:
N/A
52 Week High:
90.33
52 Week Low:
68.87
Bid Price:
83.80
Bid Size:
200
Ask Price:
85.50
Ask Size:
500
Earnings Per Share:
5.14
Price-Earnings Ratio:
16.40
Shares:
55,869,769
Market Capitalization:
4.72 B
Dividend:
2.48
Ex-Dividend:
February 28, 2019
Yield:
2.9328
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
i $84.56 40 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
i $84.56 3,500 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 25 Mar. 19 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $84.56 51 Mar. 19 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $84.56 89 Mar. 19 TD Securities Inc. (007) Anonymous (001)
q $84.56 50 Mar. 19 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $84.56 80 Mar. 19 State Street Global Markets Canada Inc. (023) TD Securities Inc. (007)
q $84.56 84 Mar. 19 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $84.56 100 Mar. 19 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 Anonymous (001) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 Anonymous (001) CIBC World Markets Inc. (079)
q $84.56 200 Mar. 19 Anonymous (001) CIBC World Markets Inc. (079)
q $84.56 200 Mar. 19 Anonymous (001) CIBC World Markets Inc. (079)
q $84.56 300 Mar. 19 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.56 1,800 Mar. 19 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 300 Mar. 19 J.P. Morgan Securities Canada Inc. (222) Merrill Lynch Canada Inc. (039)
q $84.56 200 Mar. 19 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
q $84.56 47,800 Mar. 19 J.P. Morgan Securities Canada Inc. (222) ITG Canada Corp. (014)
q $84.56 2,400 Mar. 19 State Street Global Markets Canada Inc. (023) ITG Canada Corp. (014)

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, 2015 52.42 53.19 52.22 53.15 47.55 0.58 1.24% 23,270 1,226,621
June 29, 2015 52.30 52.73 52.24 52.50 46.97 -0.45 -0.94% 49,912 2,616,077
June 26, 2015 52.03 53.11 51.94 53.00 47.42 0.76 1.63% 39,475 2,088,192
June 25, 2015 52.90 53.00 51.92 52.15 46.66 -0.56 -1.17% 45,724 2,392,126
June 24, 2015 52.60 53.00 52.46 52.77 47.21 0.13 0.29% 91,651 4,852,682
June 23, 2015 53.10 53.20 51.73 52.62 47.08 -0.16 -0.34% 46,412 2,438,594
June 22, 2015 53.41 53.41 52.67 52.80 47.24 -0.14 -0.30% 36,724 1,947,806
June 19, 2015 53.08 53.15 52.12 52.96 47.38 0.01 0.02% 31,330 1,655,936
June 18, 2015 52.75 53.37 52.30 52.95 47.37 0.46 0.97% 48,754 2,582,111
June 17, 2015 52.50 52.91 51.90 52.44 46.92 -0.01 -0.02% 54,265 2,849,503
June 16, 2015 53.71 54.00 52.08 52.45 46.93 -1.39 -2.87% 76,895 4,063,435
June 15, 2015 52.06 54.50 52.06 54.00 48.31 1.85 3.99% 125,995 6,786,985
June 12, 2015 52.60 53.04 50.84 51.93 46.46 -0.73 -1.55% 84,206 4,385,268
June 11, 2015 52.60 53.01 52.40 52.75 47.19 0.22 0.48% 27,689 1,460,389
June 10, 2015 51.92 52.61 51.70 52.50 46.97 0.43 0.92% 35,312 1,852,649
June 9, 2015 51.50 52.02 51.45 52.02 46.54 0.69 1.50% 45,943 2,384,067
June 8, 2015 51.25 51.60 50.99 51.25 45.85 0.13 0.29% 37,963 1,947,491
June 5, 2015 51.40 51.90 50.54 51.10 45.72 -0.36 -0.78% 31,287 1,603,147
June 4, 2015 50.90 51.90 50.80 51.50 46.08 0.25 0.55% 36,022 1,855,413
June 3, 2015 50.42 51.23 50.02 51.22 45.82 0.37 0.81% 136,655 6,965,811
June 2, 2015 50.51 51.24 50.50 50.81 45.46 0.05 0.12% 14,611 744,928
June 1, 2015 51.78 51.78 50.49 50.75 45.40 -0.75 -1.63% 37,448 1,907,625

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