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.

$116.45
Change: 0.560.48% )
September 19, 2019 at 11:03 a.m.
Volume: 30
Last Price:
116.45
Last Trade:
11:03 a.m.
Change:
0.56 ( 0.48% )
Volume:
30
Open:
115.99
Close:
115.89
Day High:
116.92
Day Low:
115.91
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
116.33
Bid Size:
1,000
Ask Price:
116.42
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:
2.1400
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $116.45 100 11:03:12 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $116.47 100 11:03:12 Instinet Canada Limited (013) RBC Capital Markets (002)
  $116.49 100 11:02:17 CIBC World Markets Inc. (079) Anonymous (001)
  $116.48 100 11:02:17 Raymond James Ltd. (089) Anonymous (001)
  $116.48 100 11:02:17 Raymond James Ltd. (089) Anonymous (001)
  $116.49 200 11:02:17 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $116.49 100 11:02:17 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
  $116.50 100 11:02:17 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $116.44 100 11:02:09 Raymond James Ltd. (089) Anonymous (001)
  $116.43 100 11:02:09 Anonymous (001) CIBC World Markets Inc. (079)
  $116.35 100 11:01:17 UBS Securities Canada Inc. (015) RBC Capital Markets (002)
  $116.42 100 11:01:17 Goldman Sachs Canada Inc. (065) UBS Securities Canada Inc. (015)
  $116.44 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.44 300 11:01:16 CIBC World Markets Inc. (079) Anonymous (001)
  $116.44 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.44 500 11:01:16 Anonymous (001) Anonymous (001)
  $116.42 100 11:01:16 Anonymous (001) ITG Canada Corp. (014)
  $116.36 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.36 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.36 100 11:01:16 Anonymous (001) Instinet Canada Limited (013)
  $116.36 100 11:01:16 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.36 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.30 100 11:00:01 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $116.39 100 10:59:35 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
  $116.40 100 10:56:08 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
  $116.35 100 10:53:37 Morgan Stanley Canada Limited (053) Anonymous (001)
  $116.37 100 10:53:36 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
  $116.44 100 10:53:36 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $116.47 200 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 200 10:53:36 Anonymous (001) Anonymous (001)

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
Aug. 31, 2015 47.52 48.80 46.95 48.65 43.36 0.96 2.27% 52,460 2,534,856
Aug. 28, 2015 47.29 48.42 47.29 47.57 42.39 0.04 0.08% 37,157 1,778,880
Aug. 27, 2015 47.18 48.04 47.08 47.53 42.36 0.66 1.58% 56,712 2,692,885
Aug. 26, 2015 46.36 47.00 45.05 46.79 41.70 0.83 2.03% 53,248 2,461,120
Aug. 25, 2015 45.70 46.88 45.40 45.86 40.87 0.42 1.04% 61,011 2,818,026
Aug. 24, 2015 44.51 46.89 43.90 45.39 40.45 -0.45 -1.09% 113,221 5,178,598
Aug. 21, 2015 46.42 46.70 45.89 45.89 40.90 -0.96 -2.30% 75,648 3,505,373
Aug. 20, 2015 47.06 47.38 46.55 46.97 41.86 -0.38 -0.91% 61,788 2,903,346
Aug. 19, 2015 47.61 47.82 47.01 47.40 42.24 -0.20 -0.46% 82,424 3,906,583
Aug. 18, 2015 48.02 48.14 47.58 48.02 42.44 0.00 0.00% 50,213 2,406,940
Aug. 17, 2015 48.13 48.13 47.58 48.02 42.44 -0.07 -0.17% 35,727 1,709,866
Aug. 14, 2015 46.58 48.10 46.58 48.10 42.51 0.88 2.10% 55,830 2,667,862
Aug. 13, 2015 47.32 47.33 46.91 47.11 41.63 -0.19 -0.46% 44,947 2,114,377
Aug. 12, 2015 47.08 47.48 46.50 47.33 41.83 0.26 0.62% 64,287 3,028,334
Aug. 11, 2015 46.49 47.18 46.20 47.04 41.57 0.48 1.16% 81,236 3,790,450
Aug. 10, 2015 46.40 46.53 45.76 46.50 41.09 0.43 1.06% 57,770 2,669,635
Aug. 7, 2015 47.02 47.02 45.86 46.01 40.66 -1.00 -2.40% 131,336 6,098,810
Aug. 6, 2015 48.83 49.43 46.66 47.14 41.66 -2.47 -5.59% 82,092 3,903,434
Aug. 5, 2015 49.22 50.28 49.22 49.93 44.13 0.33 0.75% 32,848 1,641,534
Aug. 4, 2015 49.22 49.68 49.00 49.56 43.80 0.30 0.69% 17,044 842,635

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