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.

$116.44
Change: 0.550.47% )
September 19, 2019 at 10:49 a.m.
Volume: 25
Last Price:
116.44
Last Trade:
10:49 a.m.
Change:
0.55 ( 0.47% )
Volume:
25
Open:
115.99
Close:
115.89
Day High:
116.92
Day Low:
115.91
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
116.38
Bid Size:
100
Ask Price:
116.50
Ask Size:
100
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.80
Shares:
56,171,192
Market Capitalization:
6.54 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1400
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $116.44 100 10:49:05 Anonymous (001) CIBC World Markets Inc. (079)
  $116.42 100 10:49:05 Anonymous (001) Barclays Capital Canada Inc. (090)
  $116.42 100 10:49:05 Anonymous (001) ITG Canada Corp. (014)
  $116.41 100 10:49:05 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.34 100 10:46:49 CIBC World Markets Inc. (079) Anonymous (001)
  $116.34 100 10:46:49 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $116.34 100 10:46:49 CIBC World Markets Inc. (079) Barclays Capital Canada Inc. (090)
  $116.23 100 10:44:43 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $116.33 100 10:44:43 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $116.33 100 10:44:43 Anonymous (001) Anonymous (001)
  $116.35 100 10:44:42 CIBC World Markets Inc. (079) Anonymous (001)
  $116.41 100 10:44:42 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $116.41 100 10:44:42 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
  $116.46 100 10:44:42 UBS Securities Canada Inc. (015) Anonymous (001)
  $116.48 100 10:44:23 Anonymous (001) Anonymous (001)
  $116.48 100 10:44:11 Anonymous (001) Anonymous (001)
  $116.42 100 10:43:59 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.42 100 10:43:59 Anonymous (001) Anonymous (001)
  $116.42 300 10:43:59 Anonymous (001) ITG Canada Corp. (014)
  $116.41 100 10:43:59 Anonymous (001) CIBC World Markets Inc. (079)
e $116.32 5 10:43:42 RBC Capital Markets (002) Odlum Brown Limited (025)
  $116.39 100 10:41:50 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $116.34 100 10:40:23 Anonymous (001) RBC Capital Markets (002)
  $116.42 100 10:40:23 Anonymous (001) Anonymous (001)
  $116.42 500 10:40:23 CIBC World Markets Inc. (079) Anonymous (001)
  $116.42 400 10:40:23 CIBC World Markets Inc. (079) Anonymous (001)
  $116.35 100 10:39:30 Anonymous (001) UBS Securities Canada Inc. (015)
e $116.26 20 10:39:14 Anonymous (001) Morgan Stanley Canada Limited (053)
  $116.26 100 10:39:13 Anonymous (001) Anonymous (001)
  $116.26 100 10:39:13 Anonymous (001) 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
Oct. 31, 2017 71.07 73.19 70.47 70.49 66.75 -0.41 -0.61% 124,236 8,875,457
Oct. 30, 2017 68.71 74.07 68.70 70.92 67.16 2.90 4.51% 614,163 43,693,445
Oct. 27, 2017 66.70 68.86 66.59 67.86 64.26 1.29 2.05% 155,890 10,550,971
Oct. 26, 2017 67.12 67.13 66.43 66.50 62.97 -0.49 -0.78% 38,662 2,578,145
Oct. 25, 2017 67.43 67.70 66.86 67.02 63.46 -0.63 -0.99% 79,113 5,315,925
Oct. 24, 2017 67.48 67.78 67.34 67.69 64.10 0.20 0.31% 58,436 3,950,085
Oct. 23, 2017 68.06 68.12 67.39 67.48 63.90 -0.55 -0.85% 66,840 4,514,584
Oct. 20, 2017 67.91 68.20 67.37 68.06 64.45 0.46 0.73% 190,556 12,941,315
Oct. 19, 2017 67.92 68.03 67.35 67.57 63.98 -0.36 -0.56% 104,519 7,064,440
Oct. 18, 2017 68.16 68.18 67.93 67.95 64.34 0.02 0.03% 141,425 9,621,753
Oct. 17, 2017 67.71 68.48 67.71 67.93 64.32 -0.16 -0.25% 71,910 4,888,239
Oct. 16, 2017 67.91 68.41 67.91 68.10 64.49 0.11 0.18% 83,770 5,709,529
Oct. 13, 2017 67.78 67.98 67.64 67.98 64.37 0.14 0.22% 55,754 3,784,269
Oct. 12, 2017 68.77 68.77 67.81 67.83 64.23 -0.89 -1.37% 70,438 4,804,320
Oct. 11, 2017 68.97 68.98 68.50 68.77 65.12 -0.07 -0.10% 408,548 28,021,254
Oct. 10, 2017 68.93 69.25 68.51 68.84 65.19 0.25 0.38% 65,173 4,485,985
Oct. 6, 2017 69.53 69.76 68.46 68.58 64.94 -0.97 -1.47% 76,360 5,260,150
Oct. 5, 2017 67.72 70.07 67.63 69.60 65.91 1.85 2.88% 579,203 39,516,586
Oct. 4, 2017 67.87 68.42 67.57 67.65 64.06 -0.10 -0.15% 121,835 8,261,076
Oct. 3, 2017 66.93 68.57 66.88 67.75 64.15 -2.73 -4.08% 686,320 46,468,811
Oct. 2, 2017 70.61 71.19 70.43 70.63 66.88 0.12 0.18% 65,936 4,666,074

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