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.

$93.69
Change: 0.300.32% )
July 22, 2019 at 4:00 p.m.
Volume: 113
Last Price:
93.69
Last Trade:
4:00 p.m.
Change:
0.30 ( 0.32% )
Volume:
113
Open:
93.81
Close:
93.39
Day High:
94.26
Day Low:
93.20
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
93.65
Bid Size:
2,800
Ask Price:
93.87
Ask Size:
100
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.30
Shares:
56,059,075
Market Capitalization:
5.25 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6555
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $93.69 6 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $93.69 16 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $93.69 16 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $93.69 55 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $93.69 41 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $93.69 3 16:00:00 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $93.69 6 16:00:00 Instinet Canada Limited (013) TD Securities Inc. (007)
q $93.69 17 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.69 2 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.69 30 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.69 100 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $93.69 200 16:00:00 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $93.69 200 16:00:00 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $93.69 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $93.69 600 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $93.69 100 16:00:00 Scotia Capital Inc. (085) CIBC World Markets Inc. (079)
q $93.69 200 16:00:00 Scotia Capital Inc. (085) Merrill Lynch Canada Inc. (039)
q $93.69 300 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $93.69 100 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $93.69 100 16:00:00 UBS Securities Canada Inc. (015) UBS Securities Canada Inc. (015)
  $93.66 100 15:59:53 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $93.66 100 15:59:53 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
  $93.68 100 15:59:48 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $93.69 200 15:59:48 Credit Suisse Securities (Canada) Inc. (072) Morgan Stanley Canada Limited (053)
  $93.69 100 15:59:48 Merrill Lynch Canada Inc. (039) Morgan Stanley Canada Limited (053)
  $93.695 100 15:59:47 Anonymous (001) CIBC World Markets Inc. (079)
  $93.65 100 15:59:41 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $93.65 100 15:59:41 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $93.64 100 15:59:41 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $93.63 600 15:59:41 RBC Capital Markets (002) 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
May 31, 2016 52.42 52.90 52.41 52.66 48.43 -0.06 -0.13% 41,328 2,178,594
May 30, 2016 52.11 53.49 52.11 52.73 48.49 0.13 0.27% 22,153 1,169,190
May 27, 2016 52.08 52.86 52.08 52.59 48.37 0.73 1.53% 20,375 1,071,574
May 26, 2016 52.64 52.72 51.80 51.80 47.64 -0.64 -1.31% 20,248 1,059,156
May 25, 2016 52.72 53.18 52.37 52.49 48.27 -0.54 -1.11% 24,957 1,313,963
May 24, 2016 52.01 53.21 52.01 53.08 48.82 0.98 2.05% 20,889 1,104,455
May 20, 2016 52.14 53.28 52.14 52.41 47.84 -0.03 -0.06% 23,580 1,241,950
May 19, 2016 51.50 52.87 51.50 52.44 47.86 0.65 1.37% 46,374 2,429,180
May 18, 2016 50.93 52.10 50.93 51.73 47.22 0.45 0.96% 34,911 1,812,625
May 17, 2016 51.12 51.76 50.82 51.24 46.77 0.06 0.12% 18,623 955,362
May 16, 2016 51.65 51.90 51.06 51.18 46.71 -0.41 -0.87% 19,353 996,137
May 13, 2016 51.66 51.90 51.41 51.63 47.12 -0.23 -0.48% 38,684 1,994,907
May 12, 2016 51.21 52.05 51.21 51.88 47.35 0.26 0.54% 58,387 3,023,326
May 11, 2016 51.90 51.92 51.15 51.60 47.10 -0.26 -0.56% 38,245 1,973,702
May 10, 2016 51.95 52.15 51.59 51.89 47.36 0.09 0.19% 30,494 1,585,559
May 9, 2016 51.62 51.89 51.22 51.79 47.27 -0.21 -0.44% 25,003 1,290,556
May 6, 2016 51.88 52.77 51.63 52.02 47.48 -0.13 -0.27% 79,633 4,151,089
May 5, 2016 52.00 52.51 51.78 52.16 47.61 0.26 0.56% 13,971 728,670
May 4, 2016 51.53 51.87 50.80 51.87 47.34 0.36 0.76% 16,974 873,698
May 3, 2016 51.90 51.90 50.50 51.48 46.99 -0.16 -0.35% 23,457 1,197,158
May 2, 2016 51.65 51.81 51.28 51.66 47.15 -0.26 -0.56% 10,769 555,705

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