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.

$110.78
Change: 0.020.02% )
November 14, 2019 at 4:00 p.m.
Volume: 82
Last Price:
110.78
Last Trade:
4:00 p.m.
Change:
0.02 ( 0.02% )
Volume:
82
Open:
110.97
Close:
110.76
Day High:
111.22
Day Low:
110.38
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
110.00
Bid Size:
200
Ask Price:
112.10
Ask Size:
300
Earnings Per Share:
4.83
Price-Earnings Ratio:
22.70
Shares:
56,199,264
Market Capitalization:
6.23 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.3831
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $110.78 79 Nov. 14 TD Securities Inc. (007) Anonymous (001)
q $110.78 11 Nov. 14 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $110.78 10 Nov. 14 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $110.78 8 Nov. 14 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $110.78 97 Nov. 14 ITG Canada Corp. (014) TD Securities Inc. (007)
q $110.78 97 Nov. 14 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $110.78 90 Nov. 14 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
q $110.78 100 Nov. 14 TD Securities Inc. (007) Barclays Capital Canada Inc. (090)
q $110.78 100 Nov. 14 Anonymous (001) Morgan Stanley Canada Limited (053)
q $110.78 200 Nov. 14 Anonymous (001) Merrill Lynch Canada Inc. (039)
q $110.78 100 Nov. 14 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $110.78 100 Nov. 14 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $110.78 100 Nov. 14 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)
q $110.78 100 Nov. 14 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)
q $110.78 200 Nov. 14 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)
q $110.78 100 Nov. 14 Goldman Sachs Canada Inc. (065) UBS Securities Canada Inc. (015)
q $110.78 100 Nov. 14 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $110.78 100 Nov. 14 Goldman Sachs Canada Inc. (065) Sociu00E9tu00E9 Gu00E9nu00E9rale Capital Canada Inc. (101)
  $110.71 100 Nov. 14 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.74 100 Nov. 14 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.74 100 Nov. 14 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.76 100 Nov. 14 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
e $110.76 65 Nov. 14 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $110.76 100 Nov. 14 Anonymous (001) TD Securities Inc. (007)
  $110.76 100 Nov. 14 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $110.78 100 Nov. 14 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $110.78 100 Nov. 14 CIBC World Markets Inc. (079) Anonymous (001)
e $110.82 51 Nov. 14 CIBC World Markets Inc. (079) RBC Capital Markets (002)
e $110.82 36 Nov. 14 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
e $110.78 4 Nov. 14 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)

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
July 29, 2016 57.24 58.95 57.24 58.25 53.28 0.87 1.66% 29,870 1,738,925
July 28, 2016 56.90 57.41 56.80 57.30 52.41 0.31 0.60% 17,861 1,022,564
July 27, 2016 56.70 57.88 56.69 56.96 52.10 0.18 0.35% 37,120 2,131,125
July 26, 2016 56.30 56.76 56.00 56.76 51.92 0.40 0.78% 14,209 802,295
July 25, 2016 55.99 56.96 55.46 56.32 51.52 0.26 0.50% 23,801 1,343,122
July 22, 2016 54.57 56.25 54.57 56.04 51.26 1.34 2.69% 34,781 1,941,839
July 21, 2016 54.39 54.79 54.13 54.57 49.91 0.20 0.40% 25,954 1,416,200
July 20, 2016 54.10 54.86 53.91 54.35 49.71 -0.10 -0.20% 30,942 1,683,292
July 19, 2016 53.85 54.90 53.85 54.46 49.81 0.42 0.85% 246,247 13,275,121
July 18, 2016 53.65 54.00 53.60 54.00 49.39 0.20 0.41% 28,347 1,527,055
July 15, 2016 53.76 53.85 53.76 53.78 49.19 0.07 0.15% 22,560 1,214,593
July 14, 2016 53.85 53.85 53.70 53.70 49.12 -0.14 -0.28% 16,471 886,798
July 13, 2016 53.76 53.90 53.70 53.85 49.26 0.08 0.17% 20,345 1,095,245
July 12, 2016 53.52 53.85 53.52 53.76 49.17 0.06 0.13% 40,066 2,157,086
July 11, 2016 53.55 53.79 53.30 53.69 49.11 0.25 0.51% 4,907 263,016
July 8, 2016 53.85 53.85 53.30 53.42 48.86 -0.33 -0.67% 24,385 1,312,620
July 7, 2016 53.50 53.79 53.50 53.78 49.19 0.03 0.06% 33,238 1,786,066
July 6, 2016 53.80 53.82 53.62 53.75 49.16 0.02 0.04% 23,409 1,258,629
July 5, 2016 53.52 53.80 53.52 53.73 49.15 -0.02 -0.04% 19,477 1,046,510
July 4, 2016 53.80 53.80 53.60 53.75 49.16 0.00 0.00% 9,340 502,012

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