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.

$92.03
Change: -0.58-0.63% )
July 15, 2019 at 2:04 p.m.
Volume: 37
Last Price:
92.03
Last Trade:
2:04 p.m.
Change:
-0.58 ( -0.63% )
Volume:
37
Open:
92.72
Close:
92.61
Day High:
92.78
Day Low:
91.56
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
92.00
Bid Size:
300
Ask Price:
92.05
Ask Size:
200
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.20
Shares:
56,059,075
Market Capitalization:
5.16 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6779
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $92.03 100 14:04:45 Anonymous (001) CIBC World Markets Inc. (079)
  $92.02 100 14:04:45 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
  $92.02 100 14:04:05 Odlum Brown Limited (025) CIBC World Markets Inc. (079)
  $91.96 100 13:52:43 Odlum Brown Limited (025) Morgan Stanley Canada Limited (053)
  $91.95 100 13:52:43 Odlum Brown Limited (025) CIBC World Markets Inc. (079)
  $91.95 100 13:47:21 Anonymous (001) CIBC World Markets Inc. (079)
  $91.97 100 13:47:21 Morgan Stanley Canada Limited (053) Anonymous (001)
  $91.97 100 13:47:21 Barclays Capital Canada Inc. (090) Anonymous (001)
  $91.97 100 13:47:21 Barclays Capital Canada Inc. (090) CIBC World Markets Inc. (079)
  $91.99 100 13:44:52 Anonymous (001) National Bank Financial Inc. (080)
  $92.00 100 13:40:47 CIBC World Markets Inc. (079) Anonymous (001)
  $92.00 100 13:40:47 CIBC World Markets Inc. (079) Anonymous (001)
e $92.00 30 13:40:47 RBC Capital Markets (002) National Bank Financial Inc. (080)
  $92.01 100 13:40:47 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $92.00 100 13:40:47 CIBC World Markets Inc. (079) ITG Canada Corp. (014)
  $91.97 100 13:35:45 ITG Canada Corp. (014) ITG Canada Corp. (014)
  $92.00 100 13:30:56 Anonymous (001) National Bank Financial Inc. (080)
  $91.99 100 13:30:56 Barclays Capital Canada Inc. (090) CIBC World Markets Inc. (079)
  $91.99 100 13:30:56 UBS Securities Canada Inc. (015) CIBC World Markets Inc. (079)
  $92.03 100 13:28:15 Anonymous (001) ITG Canada Corp. (014)
e $92.03 60 13:28:15 Odlum Brown Limited (025) RBC Capital Markets (002)
  $92.01 100 13:20:36 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $91.99 100 13:20:16 Instinet Canada Limited (013) UBS Securities Canada Inc. (015)
  $91.99 100 13:20:16 Instinet Canada Limited (013) BMO Nesbitt Burns Inc. (009)
  $91.99 100 13:20:16 Instinet Canada Limited (013) Barclays Capital Canada Inc. (090)
  $91.99 100 13:20:16 CIBC World Markets Inc. (079) Anonymous (001)
  $91.90 100 13:10:56 Anonymous (001) TD Securities Inc. (007)
  $91.90 100 13:10:56 Anonymous (001) TD Securities Inc. (007)
  $91.90 100 13:10:56 Anonymous (001) TD Securities Inc. (007)
  $91.90 200 13:10:56 CIBC World Markets Inc. (079) TD Securities Inc. (007)

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 67.11 -0.41 -0.61% 124,236 8,875,457
Oct. 30, 2017 68.71 74.07 68.70 70.92 67.52 2.91 4.51% 614,163 43,693,445
Oct. 27, 2017 66.70 68.86 66.59 67.86 64.61 1.30 2.05% 155,890 10,550,971
Oct. 26, 2017 67.12 67.13 66.43 66.50 63.31 -0.50 -0.78% 38,662 2,578,145
Oct. 25, 2017 67.43 67.70 66.86 67.02 63.81 -0.64 -0.99% 79,113 5,315,925
Oct. 24, 2017 67.48 67.78 67.34 67.69 64.45 0.20 0.31% 58,436 3,950,085
Oct. 23, 2017 68.06 68.12 67.39 67.48 64.25 -0.55 -0.85% 66,840 4,514,584
Oct. 20, 2017 67.91 68.20 67.37 68.06 64.80 0.47 0.73% 190,556 12,941,315
Oct. 19, 2017 67.92 68.03 67.35 67.57 64.33 -0.36 -0.56% 104,519 7,064,440
Oct. 18, 2017 68.16 68.18 67.93 67.95 64.69 0.02 0.03% 141,425 9,621,753
Oct. 17, 2017 67.71 68.48 67.71 67.93 64.68 -0.16 -0.25% 71,910 4,888,239
Oct. 16, 2017 67.91 68.41 67.91 68.10 64.84 0.11 0.18% 83,770 5,709,529
Oct. 13, 2017 67.78 67.98 67.64 67.98 64.72 0.14 0.22% 55,754 3,784,269
Oct. 12, 2017 68.77 68.77 67.81 67.83 64.58 -0.90 -1.37% 70,438 4,804,320
Oct. 11, 2017 68.97 68.98 68.50 68.77 65.47 -0.07 -0.10% 408,548 28,021,254
Oct. 10, 2017 68.93 69.25 68.51 68.84 65.54 0.25 0.38% 65,173 4,485,985
Oct. 6, 2017 69.53 69.76 68.46 68.58 65.29 -0.97 -1.47% 76,360 5,260,150
Oct. 5, 2017 67.72 70.07 67.63 69.60 66.26 1.86 2.88% 579,203 39,516,586
Oct. 4, 2017 67.87 68.42 67.57 67.65 64.41 -0.10 -0.15% 121,835 8,261,076
Oct. 3, 2017 66.93 68.57 66.88 67.75 64.50 -2.74 -4.08% 686,320 46,468,811
Oct. 2, 2017 70.61 71.19 70.43 70.63 67.25 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.