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.

$119.70
Change: -0.34-0.28% )
January 24, 2020 at 4:00 p.m.
Volume: 86
Last Price:
119.70
Last Trade:
4:00 p.m.
Change:
-0.34 ( -0.28% )
Volume:
86
Open:
120.04
Close:
120.04
Day High:
120.50
Day Low:
119.10
52 Week High:
121.88
52 Week Low:
77.14
Bid Price:
119.43
Bid Size:
100
Ask Price:
119.87
Ask Size:
3,000
Earnings Per Share:
4.83
Price-Earnings Ratio:
24.90
Shares:
56,233,929
Market Capitalization:
6.73 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.2055
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $119.70 85 16:00:00 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $119.70 11 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $119.70 12 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $119.70 23 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.70 98 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $119.70 50 16:00:00 TD Securities Inc. (007) ITG Canada Corp. (014)
q $119.70 85 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $119.70 1 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.70 65 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.70 57 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $119.70 91 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.70 75 16:00:00 ITG Canada Corp. (014) TD Securities Inc. (007)
q $119.70 67 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.70 100 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $119.70 300 16:00:00 Anonymous (001) Anonymous (001)
q $119.70 100 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $119.70 100 16:00:00 National Bank Financial Inc. (080) Morgan Stanley Canada Limited (053)
q $119.70 200 16:00:00 ITG Canada Corp. (014) CIBC World Markets Inc. (079)
q $119.70 100 16:00:00 National Bank Financial Inc. (080) Merrill Lynch Canada Inc. (039)
q $119.70 200 16:00:00 National Bank Financial Inc. (080) Morgan Stanley Canada Limited (053)
q $119.70 100 16:00:00 National Bank Financial Inc. (080) Morgan Stanley Canada Limited (053)
q $119.70 100 16:00:00 National Bank Financial Inc. (080) Goldman Sachs Canada Inc. (065)
q $119.70 100 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $119.70 400 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $119.70 100 16:00:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $119.70 200 16:00:00 RBC Capital Markets (002) RBC Capital Markets (002)
  $119.66 100 15:59:50 Anonymous (001) CIBC World Markets Inc. (079)
  $119.64 100 15:59:33 Merrill Lynch Canada Inc. (039) Morgan Stanley Canada Limited (053)
  $119.66 100 15:59:30 CIBC World Markets Inc. (079) Anonymous (001)
k $119.70 100 15:59:30 Anonymous (001) 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
June 30, 2016 52.75 53.80 52.50 53.75 48.88 0.80 1.66% 29,730 1,593,695
June 29, 2016 52.21 53.19 52.10 52.87 48.08 0.66 1.40% 23,077 1,218,098
June 28, 2016 52.26 52.41 52.00 52.14 47.42 0.19 0.40% 14,931 778,324
June 27, 2016 51.50 52.00 50.95 51.93 47.22 0.34 0.72% 24,661 1,276,012
June 24, 2016 50.31 51.98 50.31 51.56 46.89 -0.67 -1.41% 19,902 1,024,677
June 23, 2016 52.30 52.30 52.00 52.30 47.56 0.04 0.10% 23,766 1,242,398
June 22, 2016 51.86 52.30 51.86 52.25 47.52 0.29 0.62% 14,441 754,209
June 21, 2016 51.79 52.30 51.70 51.93 47.22 0.28 0.60% 26,979 1,406,152
June 20, 2016 51.85 52.25 51.62 51.62 46.94 0.09 0.19% 7,420 385,296
June 17, 2016 51.41 52.05 51.38 51.52 46.85 -0.06 -0.14% 53,820 2,779,569
June 16, 2016 50.77 52.20 50.77 51.59 46.92 0.17 0.37% 27,311 1,412,921
June 15, 2016 51.20 51.84 51.01 51.40 46.74 0.19 0.41% 27,917 1,435,623
June 14, 2016 50.90 51.30 50.55 51.19 46.55 0.26 0.55% 32,125 1,638,333
June 13, 2016 50.20 51.06 50.20 50.91 46.30 -0.52 -1.11% 38,854 1,967,450
June 10, 2016 53.30 53.38 51.17 51.48 46.82 -1.88 -3.87% 25,907 1,340,279
June 9, 2016 53.50 53.75 53.29 53.55 48.70 -0.16 -0.32% 13,677 731,972
June 8, 2016 53.75 54.00 53.51 53.72 48.85 0.02 0.04% 19,495 1,048,461
June 7, 2016 53.75 54.20 53.61 53.70 48.83 -0.04 -0.09% 48,681 2,630,319
June 6, 2016 53.11 53.80 53.11 53.75 48.88 0.58 1.21% 45,904 2,465,610
June 3, 2016 52.01 53.11 52.01 53.11 48.30 0.72 1.51% 21,110 1,115,402
June 2, 2016 52.31 52.65 51.99 52.32 47.58 0.01 0.02% 11,361 595,492
June 1, 2016 52.37 52.52 52.05 52.31 47.57 -0.32 -0.66% 19,561 1,022,335

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