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.

$91.70
Change: -1.30-1.4% )
May 17, 2019 at 4:00 p.m.
Volume: 79
Last Price:
91.70
Last Trade:
4:00 p.m.
Change:
-1.30 ( -1.4% )
Volume:
79
Open:
92.59
Close:
93.00
Day High:
92.59
Day Low:
91.52
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
0.00
Bid Size:
0
Ask Price:
0.00
Ask Size:
0
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.00
Shares:
55,967,094
Market Capitalization:
5.13 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.7045
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $91.70 70 May 17 Scotia Capital Inc. (085) TD Securities Inc. (007)
q $91.70 61 May 17 TD Securities Inc. (007) TD Securities Inc. (007)
q $91.70 99 May 17 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $91.70 3 May 17 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $91.70 24 May 17 TD Securities Inc. (007) National Bank Financial Inc. (080)
q $91.70 50 May 17 TD Securities Inc. (007) Anonymous (001)
q $91.70 67 May 17 TD Securities Inc. (007) Anonymous (001)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 200 May 17 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 500 May 17 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 200 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $91.70 300 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 May 17 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $91.70 100 May 17 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $91.70 100 May 17 Anonymous (001) Anonymous (001)
q $91.70 200 May 17 Anonymous (001) Anonymous (001)
q $91.70 200 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 200 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 300 May 17 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 May 17 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 May 17 Anonymous (001) Anonymous (001)
q $91.70 100 May 17 UBS Securities Canada Inc. (015) Anonymous (001)
q $91.70 100 May 17 TD Securities Inc. (007) Anonymous (001)
q $91.70 300 May 17 TD Securities Inc. (007) Anonymous (001)
  $91.70 100 May 17 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $91.73 100 May 17 CIBC World Markets Inc. (079) 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
Nov. 30, 2017 69.00 69.68 69.00 69.50 67.10 0.45 0.68% 54,440 3,781,492
Nov. 29, 2017 69.49 69.62 68.90 69.03 66.65 -0.47 -0.70% 29,499 2,039,096
Nov. 28, 2017 69.56 69.95 68.80 69.52 67.12 0.04 0.06% 49,522 N/A
Nov. 27, 2017 70.15 70.15 69.19 69.48 67.09 -0.49 -0.73% 63,738 N/A
Nov. 24, 2017 69.44 70.42 69.44 69.99 67.58 0.40 0.59% 33,051 2,319,182
Nov. 23, 2017 69.79 69.81 69.29 69.58 67.18 0.28 0.42% 16,852 1,173,153
Nov. 22, 2017 70.08 70.69 69.39 69.79 66.90 -0.39 -0.58% 131,857 9,213,066
Nov. 21, 2017 70.39 70.61 69.80 70.20 67.29 0.33 0.49% 91,566 6,433,324
Nov. 20, 2017 70.21 70.21 69.17 69.86 66.97 -0.34 -0.50% 93,540 6,515,902
Nov. 17, 2017 70.65 70.77 70.10 70.21 67.30 -0.57 -0.83% 38,054 2,677,810
Nov. 16, 2017 70.41 71.35 70.24 70.80 67.87 0.43 0.64% 69,849 4,956,974
Nov. 15, 2017 70.28 70.66 69.44 70.35 67.44 0.09 0.13% 32,739 2,299,828
Nov. 14, 2017 71.05 71.05 70.21 70.26 67.35 -0.65 -0.96% 37,566 2,646,226
Nov. 13, 2017 71.68 71.68 70.66 70.94 68.00 -0.71 -1.03% 55,275 3,924,075
Nov. 10, 2017 70.61 72.25 70.50 71.68 68.71 1.20 1.77% 417,249 29,677,449
Nov. 9, 2017 71.41 71.46 70.41 70.43 67.52 -1.09 -1.59% 71,230 5,047,808
Nov. 8, 2017 70.86 71.68 70.01 71.57 68.61 0.58 0.85% 150,390 10,667,201
Nov. 7, 2017 72.27 72.27 70.47 70.97 68.03 -1.13 -1.64% 57,123 4,055,349
Nov. 6, 2017 72.31 72.81 72.00 72.15 69.16 0.02 0.03% 81,129 5,859,807
Nov. 3, 2017 72.26 73.13 71.83 72.13 69.14 0.08 0.11% 83,706 6,059,685
Nov. 2, 2017 71.80 72.43 71.69 72.05 69.07 0.27 0.39% 89,028 6,410,300
Nov. 1, 2017 70.51 72.03 70.51 71.77 68.80 1.23 1.82% 171,784 12,307,661

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