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.

$84.42 -
Change: -0.14-0.17% )
March 20, 2019 at 9:39 a.m.
Volume: 326
Last Price:
84.42
Last Trade:
9:39 a.m.
Change:
-0.14 ( -0.17% )
Volume:
326
Open:
84.50
Close:
84.56
Day High:
84.50
Day Low:
84.32
52 Week High:
90.33
52 Week Low:
68.87
Bid Price:
84.39
Bid Size:
100
Ask Price:
84.51
Ask Size:
100
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
  $84.42 100 9:39:30 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $84.32 100 9:32:05 Anonymous (001) RBC Capital Markets (002)
e $84.32 25 9:30:30 RBC Capital Markets (002) RBC Capital Markets (002)
e $84.24 1 9:30:00 RBC Capital Markets (002) Scotia Capital Inc. (085)
  $84.50 100 9:30:00 Merrill Lynch Canada Inc. (039) Goldman Sachs Canada Inc. (065)
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)

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
Sep. 30, 2015 45.77 46.95 45.54 46.86 42.28 1.06 2.56% 44,302 2,056,898
Sep. 29, 2015 45.30 46.14 45.20 45.69 41.22 0.34 0.84% 23,229 1,062,958
Sep. 28, 2015 47.17 47.32 44.79 45.31 40.88 -1.57 -3.70% 135,638 6,198,886
Sep. 25, 2015 46.85 47.55 46.81 47.05 42.45 0.24 0.56% 21,075 995,026
Sep. 24, 2015 46.94 47.07 46.15 46.79 42.21 -0.20 -0.47% 26,561 1,238,894
Sep. 23, 2015 47.41 47.52 46.80 47.01 42.41 -0.45 -1.05% 30,444 1,434,088
Sep. 22, 2015 47.50 47.64 47.13 47.51 42.86 -0.19 -0.44% 19,543 924,875
Sep. 21, 2015 47.38 47.87 47.10 47.72 43.05 1.03 2.45% 32,022 1,524,319
Sep. 18, 2015 46.63 47.11 46.35 46.58 42.02 -0.91 -2.12% 142,567 6,653,539
Sep. 17, 2015 47.50 48.18 47.31 47.59 42.93 0.05 0.13% 16,938 808,815
Sep. 16, 2015 47.52 47.77 47.34 47.53 42.88 -0.04 -0.11% 82,966 3,941,438
Sep. 15, 2015 46.50 47.80 46.39 47.58 42.93 0.80 1.91% 32,985 1,558,872
Sep. 14, 2015 46.35 46.87 46.35 46.69 42.12 0.21 0.50% 34,572 1,614,112
Sep. 11, 2015 46.80 46.80 46.25 46.46 41.92 -0.27 -0.64% 15,084 700,129
Sep. 10, 2015 46.12 46.94 46.12 46.76 42.19 0.23 0.54% 23,238 1,082,911
Sep. 9, 2015 46.94 47.40 46.20 46.51 41.96 -0.09 -0.21% 27,332 1,276,665
Sep. 8, 2015 47.00 47.17 46.47 46.61 42.05 0.03 0.06% 19,731 922,222
Sep. 4, 2015 46.27 46.70 45.58 46.58 42.02 -0.02 -0.04% 59,101 2,720,503
Sep. 3, 2015 46.75 47.50 46.29 46.60 42.04 0.00 0.00% 45,266 2,111,184
Sep. 2, 2015 46.65 47.12 45.80 46.60 42.04 0.44 1.06% 35,069 1,630,962
Sep. 1, 2015 47.71 48.09 45.94 46.11 41.60 -2.29 -5.22% 78,333 3,663,515

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