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
Mar. 31, 2016 47.01 47.81 46.77 46.90 43.10 -0.10 -0.23% 40,254 1,905,108
Mar. 30, 2016 46.60 47.51 46.60 47.01 43.20 0.28 0.66% 32,570 1,534,296
Mar. 29, 2016 45.99 46.73 45.70 46.70 42.92 0.65 1.54% 30,570 1,414,231
Mar. 28, 2016 46.30 46.40 45.74 45.99 42.26 -0.53 -1.25% 19,765 908,561
Mar. 24, 2016 46.00 46.75 45.62 46.57 42.80 0.34 0.80% 36,002 1,664,123
Mar. 23, 2016 46.43 46.50 45.90 46.20 42.46 -0.36 -0.84% 18,378 848,524
Mar. 22, 2016 46.63 46.94 46.30 46.59 42.82 -0.06 -0.13% 36,126 1,687,037
Mar. 21, 2016 45.88 46.78 45.88 46.65 42.87 0.52 1.24% 42,464 1,973,279
Mar. 18, 2016 46.14 46.79 45.79 46.08 42.35 -0.01 -0.02% 72,491 3,348,310
Mar. 17, 2016 45.33 46.27 45.33 46.09 42.36 0.59 1.41% 41,173 1,896,477
Mar. 16, 2016 45.55 46.16 45.36 45.45 41.77 0.08 0.20% 52,092 2,380,181
Mar. 15, 2016 44.56 45.96 44.30 45.36 41.69 0.40 0.96% 68,786 3,116,330
Mar. 14, 2016 45.06 45.25 44.26 44.93 41.29 -0.15 -0.35% 36,427 1,629,507
Mar. 11, 2016 42.95 45.24 42.80 45.09 41.44 2.34 5.99% 77,263 3,434,198
Mar. 10, 2016 43.55 43.83 42.13 42.54 39.09 -0.88 -2.21% 46,039 1,968,367
Mar. 9, 2016 43.35 43.92 43.35 43.50 39.98 0.18 0.46% 34,879 1,520,231
Mar. 8, 2016 43.71 43.99 43.27 43.30 39.79 -0.33 -0.82% 46,463 2,026,606
Mar. 7, 2016 43.57 44.19 43.53 43.66 40.12 0.02 0.05% 69,354 3,041,134
Mar. 4, 2016 42.42 44.35 42.42 43.64 40.11 1.23 3.17% 88,986 3,893,535
Mar. 3, 2016 41.45 42.51 41.28 42.30 38.87 0.87 2.30% 66,721 2,811,564
Mar. 2, 2016 41.49 41.58 40.39 41.35 38.00 0.06 0.15% 47,595 1,956,011
Mar. 1, 2016 40.50 41.65 40.20 41.29 37.95 0.86 2.33% 62,511 2,574,229

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