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 Jan. 22 TD Securities Inc. (007) Anonymous (001)
q $119.51 15 Jan. 22 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 19 Jan. 22 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 90 Jan. 22 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 62 Jan. 22 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $119.51 49 Jan. 22 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 31 Jan. 22 ITG Canada Corp. (014) TD Securities Inc. (007)
q $119.51 23 Jan. 22 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 23 Jan. 22 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 15 Jan. 22 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 Jan. 22 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 72 Jan. 22 RBC Capital Markets (002) TD Securities Inc. (007)
q $119.51 44 Jan. 22 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 Jan. 22 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 100 Jan. 22 TD Securities Inc. (007) Anonymous (001)
q $119.51 400 Jan. 22 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 100 Jan. 22 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 200 Jan. 22 Anonymous (001) Anonymous (001)
q $119.51 200 Jan. 22 RBC Capital Markets (002) Anonymous (001)
q $119.51 100 Jan. 22 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $119.51 100 Jan. 22 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $119.51 100 Jan. 22 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 500 Jan. 22 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 700 Jan. 22 BMO Nesbitt Burns Inc. (009) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 Jan. 22 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 300 Jan. 22 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 Jan. 22 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 Jan. 22 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 Jan. 22 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 Jan. 22 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 30, 2015 52.42 53.19 52.22 53.15 46.70 0.57 1.24% 23,270 1,226,621
June 29, 2015 52.30 52.73 52.24 52.50 46.13 -0.44 -0.94% 49,912 2,616,077
June 26, 2015 52.03 53.11 51.94 53.00 46.57 0.75 1.63% 39,475 2,088,192
June 25, 2015 52.90 53.00 51.92 52.15 45.82 -0.54 -1.17% 45,724 2,392,126
June 24, 2015 52.60 53.00 52.46 52.77 46.37 0.13 0.29% 91,651 4,852,682
June 23, 2015 53.10 53.20 51.73 52.62 46.23 -0.16 -0.34% 46,412 2,438,594
June 22, 2015 53.41 53.41 52.67 52.80 46.39 -0.14 -0.30% 36,724 1,947,806
June 19, 2015 53.08 53.15 52.12 52.96 46.53 0.01 0.02% 31,330 1,655,936
June 18, 2015 52.75 53.37 52.30 52.95 46.52 0.45 0.97% 48,754 2,582,111
June 17, 2015 52.50 52.91 51.90 52.44 46.08 -0.01 -0.02% 54,265 2,849,503
June 16, 2015 53.71 54.00 52.08 52.45 46.08 -1.36 -2.87% 76,895 4,063,435
June 15, 2015 52.06 54.50 52.06 54.00 47.45 1.82 3.99% 125,995 6,786,985
June 12, 2015 52.60 53.04 50.84 51.93 45.63 -0.72 -1.55% 84,206 4,385,268
June 11, 2015 52.60 53.01 52.40 52.75 46.35 0.22 0.48% 27,689 1,460,389
June 10, 2015 51.92 52.61 51.70 52.50 46.13 0.42 0.92% 35,312 1,852,649
June 9, 2015 51.50 52.02 51.45 52.02 45.71 0.68 1.50% 45,943 2,384,067
June 8, 2015 51.25 51.60 50.99 51.25 45.03 0.13 0.29% 37,963 1,947,491
June 5, 2015 51.40 51.90 50.54 51.10 44.90 -0.35 -0.78% 31,287 1,603,147
June 4, 2015 50.90 51.90 50.80 51.50 45.25 0.25 0.55% 36,022 1,855,413
June 3, 2015 50.42 51.23 50.02 51.22 45.00 0.36 0.81% 136,655 6,965,811
June 2, 2015 50.51 51.24 50.50 50.81 44.64 0.05 0.12% 14,611 744,928
June 1, 2015 51.78 51.78 50.49 50.75 44.59 -0.74 -1.63% 37,448 1,907,625

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