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.

$91.70
Change: -1.30-1.4% )
May 17, 2019 at 4:00 p.m.
Volume: 79
Last Price:
91.70
Last Trade:
4:00 p.m.
Change:
-1.30 ( -1.4% )
Volume:
79
Open:
92.59
Close:
93.00
Day High:
92.59
Day Low:
91.52
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
91.67
Bid Size:
200
Ask Price:
92.01
Ask Size:
100
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.00
Shares:
55,967,094
Market Capitalization:
5.13 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.7045
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $91.70 70 16:00:00 Scotia Capital Inc. (085) TD Securities Inc. (007)
q $91.70 61 16:00:00 TD Securities Inc. (007) TD Securities Inc. (007)
q $91.70 99 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $91.70 3 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $91.70 24 16:00:00 TD Securities Inc. (007) National Bank Financial Inc. (080)
q $91.70 50 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.70 67 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 200 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 500 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $91.70 300 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 16:00:00 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $91.70 100 16:00:00 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $91.70 100 16:00:00 Anonymous (001) Anonymous (001)
q $91.70 200 16:00:00 Anonymous (001) Anonymous (001)
q $91.70 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 300 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 16:00:00 Anonymous (001) Anonymous (001)
q $91.70 100 16:00:00 UBS Securities Canada Inc. (015) Anonymous (001)
q $91.70 100 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.70 300 16:00:00 TD Securities Inc. (007) Anonymous (001)
  $91.70 100 15:59:59 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $91.73 100 15:59:50 CIBC World Markets Inc. (079) 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 43.89 0.97 2.27% 52,460 2,534,856
Aug. 28, 2015 47.29 48.42 47.29 47.57 42.92 0.04 0.08% 37,157 1,778,880
Aug. 27, 2015 47.18 48.04 47.08 47.53 42.88 0.67 1.58% 56,712 2,692,885
Aug. 26, 2015 46.36 47.00 45.05 46.79 42.21 0.84 2.03% 53,248 2,461,120
Aug. 25, 2015 45.70 46.88 45.40 45.86 41.37 0.42 1.04% 61,011 2,818,026
Aug. 24, 2015 44.51 46.89 43.90 45.39 40.95 -0.45 -1.09% 113,221 5,178,598
Aug. 21, 2015 46.42 46.70 45.89 45.89 41.40 -0.97 -2.30% 75,648 3,505,373
Aug. 20, 2015 47.06 47.38 46.55 46.97 42.38 -0.39 -0.91% 61,788 2,903,346
Aug. 19, 2015 47.61 47.82 47.01 47.40 42.76 -0.20 -0.46% 82,424 3,906,583
Aug. 18, 2015 48.02 48.14 47.58 48.02 42.96 0.00 0.00% 50,213 2,406,940
Aug. 17, 2015 48.13 48.13 47.58 48.02 42.96 -0.07 -0.17% 35,727 1,709,866
Aug. 14, 2015 46.58 48.10 46.58 48.10 43.03 0.89 2.10% 55,830 2,667,862
Aug. 13, 2015 47.32 47.33 46.91 47.11 42.15 -0.20 -0.46% 44,947 2,114,377
Aug. 12, 2015 47.08 47.48 46.50 47.33 42.34 0.26 0.62% 64,287 3,028,334
Aug. 11, 2015 46.49 47.18 46.20 47.04 42.09 0.48 1.16% 81,236 3,790,450
Aug. 10, 2015 46.40 46.53 45.76 46.50 41.60 0.44 1.06% 57,770 2,669,635
Aug. 7, 2015 47.02 47.02 45.86 46.01 41.16 -1.01 -2.40% 131,336 6,098,810
Aug. 6, 2015 48.83 49.43 46.66 47.14 42.17 -2.50 -5.59% 82,092 3,903,434
Aug. 5, 2015 49.22 50.28 49.22 49.93 44.67 0.33 0.75% 32,848 1,641,534
Aug. 4, 2015 49.22 49.68 49.00 49.56 44.34 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.