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 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $119.51 15 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 19 16:00:00 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 90 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 62 16:00:00 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $119.51 49 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 31 16:00:00 ITG Canada Corp. (014) TD Securities Inc. (007)
q $119.51 23 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 23 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 15 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 72 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $119.51 44 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 100 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $119.51 400 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 200 16:00:00 Anonymous (001) Anonymous (001)
q $119.51 200 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $119.51 100 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $119.51 100 16:00:00 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 500 16:00:00 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 700 16:00:00 BMO Nesbitt Burns Inc. (009) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 300 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 16:00:00 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
Feb. 1, 2016 39.54 41.18 39.54 40.84 36.49 0.16 0.44% 78,784 3,215,304
Jan. 29, 2016 40.11 41.06 40.02 40.66 36.33 0.59 1.65% 68,758 2,792,492
Jan. 28, 2016 39.85 40.31 39.46 40.00 35.74 0.30 0.83% 71,821 2,871,223
Jan. 27, 2016 38.58 40.18 38.58 39.67 35.45 0.96 2.80% 56,948 2,262,873
Jan. 26, 2016 38.05 39.16 38.01 38.59 34.48 0.56 1.66% 32,742 1,266,927
Jan. 25, 2016 39.19 39.40 37.77 37.96 33.92 -0.82 -2.37% 52,063 1,998,558
Jan. 22, 2016 38.29 39.30 38.28 38.88 34.74 1.00 2.97% 66,912 2,604,272
Jan. 21, 2016 36.92 38.54 36.90 37.76 33.74 0.78 2.36% 62,880 2,381,410
Jan. 20, 2016 36.96 37.24 35.11 36.89 32.96 -0.30 -0.91% 55,938 2,028,225
Jan. 19, 2016 37.14 37.71 36.85 37.23 33.27 0.57 1.75% 49,653 1,852,417
Jan. 18, 2016 37.36 37.36 36.44 36.59 32.69 -0.54 -1.64% 14,464 529,859
Jan. 15, 2016 36.52 37.39 36.25 37.20 33.24 -0.02 -0.05% 56,546 2,079,477
Jan. 14, 2016 37.35 37.61 36.74 37.22 33.26 0.11 0.32% 71,341 2,647,779
Jan. 13, 2016 37.80 38.24 37.00 37.10 33.15 -0.46 -1.38% 72,558 2,709,740
Jan. 12, 2016 37.45 37.90 37.13 37.62 33.61 0.26 0.78% 65,550 2,458,714
Jan. 11, 2016 37.63 37.63 37.24 37.33 33.36 0.07 0.21% 63,747 2,385,471
Jan. 8, 2016 37.80 37.88 36.87 37.25 33.28 -0.21 -0.61% 43,773 1,627,074
Jan. 7, 2016 37.62 37.65 37.11 37.48 33.49 -0.31 -0.93% 112,946 4,216,720
Jan. 6, 2016 37.09 37.96 37.02 37.83 33.80 0.27 0.80% 120,775 4,553,179
Jan. 5, 2016 36.43 37.62 36.43 37.53 33.53 0.91 2.79% 96,666 3,610,250
Jan. 4, 2016 35.53 36.55 35.02 36.51 32.62 0.64 2.01% 84,473 3,048,273

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