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.

$90.95
Change: -0.75-0.82% )
May 21, 2019 at 4:00 p.m.
Volume: 171
Last Price:
90.95
Last Trade:
4:00 p.m.
Change:
-0.75 ( -0.82% )
Volume:
171
Open:
91.50
Close:
91.70
Day High:
91.55
Day Low:
90.80
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
90.50
Bid Size:
200
Ask Price:
93.80
Ask Size:
100
Earnings Per Share:
5.10
Price-Earnings Ratio:
17.80
Shares:
55,967,094
Market Capitalization:
5.09 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.7268
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $90.95 82 May 21 RBC Capital Markets (002) TD Securities Inc. (007)
q $90.95 50 May 21 RBC Capital Markets (002) Anonymous (001)
q $90.95 34 May 21 RBC Capital Markets (002) TD Securities Inc. (007)
q $90.95 60 May 21 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $90.95 74 May 21 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $90.95 55 May 21 Sociu00E9tu00E9 Gu00E9nu00E9rale Capital Canada Inc. (101) RBC Capital Markets (002)
q $90.95 51 May 21 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $90.95 15 May 21 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $90.95 48 May 21 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $90.95 16 May 21 ITG Canada Corp. (014) RBC Capital Markets (002)
q $90.95 59 May 21 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
q $90.95 200 May 21 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $90.95 100 May 21 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $90.95 100 May 21 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $90.95 100 May 21 Morgan Stanley Canada Limited (053) Anonymous (001)
q $90.95 100 May 21 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $90.95 400 May 21 Morgan Stanley Canada Limited (053) Barclays Capital Canada Inc. (090)
q $90.95 100 May 21 CIBC World Markets Inc. (079) Barclays Capital Canada Inc. (090)
q $90.95 200 May 21 CIBC World Markets Inc. (079) Barclays Capital Canada Inc. (090)
q $90.95 300 May 21 BMO Nesbitt Burns Inc. (009) Goldman Sachs Canada Inc. (065)
q $90.95 400 May 21 Anonymous (001) TD Securities Inc. (007)
q $90.95 100 May 21 Anonymous (001) Anonymous (001)
q $90.95 100 May 21 CIBC World Markets Inc. (079) Anonymous (001)
q $90.95 200 May 21 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $90.95 200 May 21 Merrill Lynch Canada Inc. (039) National Bank Financial Inc. (080)
q $90.95 100 May 21 Merrill Lynch Canada Inc. (039) National Bank Financial Inc. (080)
q $90.95 100 May 21 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $90.95 100 May 21 Morgan Stanley Canada Limited (053) National Bank Financial Inc. (080)
q $90.95 100 May 21 Morgan Stanley Canada Limited (053) National Bank Financial Inc. (080)
q $90.95 100 May 21 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
May 31, 2016 52.42 52.90 52.41 52.66 48.76 -0.06 -0.13% 41,328 2,178,594
May 30, 2016 52.11 53.49 52.11 52.73 48.83 0.13 0.27% 22,153 1,169,190
May 27, 2016 52.08 52.86 52.08 52.59 48.70 0.73 1.53% 20,375 1,071,574
May 26, 2016 52.64 52.72 51.80 51.80 47.97 -0.64 -1.31% 20,248 1,059,156
May 25, 2016 52.72 53.18 52.37 52.49 48.60 -0.55 -1.11% 24,957 1,313,963
May 24, 2016 52.01 53.21 52.01 53.08 49.15 0.99 2.05% 20,889 1,104,455
May 20, 2016 52.14 53.28 52.14 52.41 48.16 -0.03 -0.06% 23,580 1,241,950
May 19, 2016 51.50 52.87 51.50 52.44 48.19 0.65 1.37% 46,374 2,429,180
May 18, 2016 50.93 52.10 50.93 51.73 47.54 0.45 0.96% 34,911 1,812,625
May 17, 2016 51.12 51.76 50.82 51.24 47.09 0.06 0.12% 18,623 955,362
May 16, 2016 51.65 51.90 51.06 51.18 47.03 -0.41 -0.87% 19,353 996,137
May 13, 2016 51.66 51.90 51.41 51.63 47.45 -0.23 -0.48% 38,684 1,994,907
May 12, 2016 51.21 52.05 51.21 51.88 47.68 0.26 0.54% 58,387 3,023,326
May 11, 2016 51.90 51.92 51.15 51.60 47.42 -0.27 -0.56% 38,245 1,973,702
May 10, 2016 51.95 52.15 51.59 51.89 47.69 0.09 0.19% 30,494 1,585,559
May 9, 2016 51.62 51.89 51.22 51.79 47.59 -0.21 -0.44% 25,003 1,290,556
May 6, 2016 51.88 52.77 51.63 52.02 47.81 -0.13 -0.27% 79,633 4,151,089
May 5, 2016 52.00 52.51 51.78 52.16 47.93 0.27 0.56% 13,971 728,670
May 4, 2016 51.53 51.87 50.80 51.87 47.67 0.36 0.76% 16,974 873,698
May 3, 2016 51.90 51.90 50.50 51.48 47.31 -0.16 -0.35% 23,457 1,197,158
May 2, 2016 51.65 51.81 51.28 51.66 47.48 -0.27 -0.56% 10,769 555,705

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