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.

$84.55
Change: 0.240.28% )
March 26, 2019 at 4:00 p.m.
Volume: 120
Last Price:
84.55
Last Trade:
4:00 p.m.
Change:
0.24 ( 0.28% )
Volume:
120
Open:
84.41
Close:
84.31
Day High:
84.67
Day Low:
84.17
52 Week High:
90.33
52 Week Low:
68.87
Bid Price:
83.70
Bid Size:
100
Ask Price:
84.55
Ask Size:
800
Earnings Per Share:
5.14
Price-Earnings Ratio:
16.50
Shares:
55,869,769
Market Capitalization:
4.72 B
Dividend:
2.48
Ex-Dividend:
February 28, 2019
Yield:
2.9332
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $84.55 52 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $84.55 63 16:00:00 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)
q $84.55 3 16:00:00 RBC Capital Markets (002) ITG Canada Corp. (014)
q $84.55 9 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $84.55 5 16:00:00 BMO Nesbitt Burns Inc. (009) RBC Capital Markets (002)
q $84.55 50 16:00:00 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
q $84.55 35 16:00:00 State Street Global Markets Canada Inc. (023) RBC Capital Markets (002)
q $84.55 29 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $84.55 11 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $84.55 500 16:00:00 Anonymous (001) Canaccord Genuity Corp. (033)
q $84.55 100 16:00:00 Anonymous (001) Instinet Canada Limited (013)
q $84.55 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.55 200 16:00:00 J.P. Morgan Securities Canada Inc. (222) Morgan Stanley Canada Limited (053)
q $84.55 300 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.55 300 16:00:00 J.P. Morgan Securities Canada Inc. (222) BMO Nesbitt Burns Inc. (009)
q $84.55 500 16:00:00 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.55 200 16:00:00 J.P. Morgan Securities Canada Inc. (222) Merrill Lynch Canada Inc. (039)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) Morgan Stanley Canada Limited (053)
q $84.55 48,100 16:00:00 J.P. Morgan Securities Canada Inc. (222) ITG Canada Corp. (014)
q $84.55 100 16:00:00 Anonymous (001) ITG Canada Corp. (014)
q $84.55 2,000 16:00:00 BMO Nesbitt Burns Inc. (009) ITG Canada Corp. (014)
q $84.55 300 16:00:00 Goldman Sachs Canada Inc. (065) National Bank Financial Inc. (080)
q $84.55 100 16:00:00 State Street Global Markets Canada Inc. (023) National Bank Financial Inc. (080)
q $84.55 100 16:00:00 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $84.55 200 16:00:00 Goldman Sachs Canada Inc. (065) 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 53.94 0.88 1.66% 29,870 1,738,925
July 28, 2016 56.90 57.41 56.80 57.30 53.06 0.32 0.60% 17,861 1,022,564
July 27, 2016 56.70 57.88 56.69 56.96 52.74 0.18 0.35% 37,120 2,131,125
July 26, 2016 56.30 56.76 56.00 56.76 52.56 0.41 0.78% 14,209 802,295
July 25, 2016 55.99 56.96 55.46 56.32 52.15 0.26 0.50% 23,801 1,343,122
July 22, 2016 54.57 56.25 54.57 56.04 51.89 1.36 2.69% 34,781 1,941,839
July 21, 2016 54.39 54.79 54.13 54.57 50.53 0.20 0.40% 25,954 1,416,200
July 20, 2016 54.10 54.86 53.91 54.35 50.33 -0.10 -0.20% 30,942 1,683,292
July 19, 2016 53.85 54.90 53.85 54.46 50.43 0.43 0.85% 246,247 13,275,121
July 18, 2016 53.65 54.00 53.60 54.00 50.00 0.20 0.41% 28,347 1,527,055
July 15, 2016 53.76 53.85 53.76 53.78 49.80 0.07 0.15% 22,560 1,214,593
July 14, 2016 53.85 53.85 53.70 53.70 49.72 -0.14 -0.28% 16,471 886,798
July 13, 2016 53.76 53.90 53.70 53.85 49.86 0.08 0.17% 20,345 1,095,245
July 12, 2016 53.52 53.85 53.52 53.76 49.78 0.06 0.13% 40,066 2,157,086
July 11, 2016 53.55 53.79 53.30 53.69 49.72 0.25 0.51% 4,907 263,016
July 8, 2016 53.85 53.85 53.30 53.42 49.47 -0.33 -0.67% 24,385 1,312,620
July 7, 2016 53.50 53.79 53.50 53.78 49.80 0.03 0.06% 33,238 1,786,066
July 6, 2016 53.80 53.82 53.62 53.75 49.77 0.02 0.04% 23,409 1,258,629
July 5, 2016 53.52 53.80 53.52 53.73 49.75 -0.02 -0.04% 19,477 1,046,510
July 4, 2016 53.80 53.80 53.60 53.75 49.77 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.