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.

$93.39
Change: 0.390.42% )
July 19, 2019 at 4:00 p.m.
Volume: 733
Last Price:
93.39
Last Trade:
4:00 p.m.
Change:
0.39 ( 0.42% )
Volume:
733
Open:
93.11
Close:
93.00
Day High:
93.76
Day Low:
92.25
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
93.21
Bid Size:
100
Ask Price:
93.78
Ask Size:
400
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.30
Shares:
56,059,075
Market Capitalization:
5.24 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6555
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $93.39 86 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $93.39 73 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $93.39 72 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $93.39 3 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $93.39 50 16:00:00 ITG Canada Corp. (014) RBC Capital Markets (002)
q $93.39 2 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $93.39 46 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $93.39 200 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $93.39 400 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 700 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 400 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 900 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 400 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 200 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.39 900 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 100 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 200 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $93.39 700 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 200 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $93.39 200 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $93.39 200 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 200 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 300 16:00:00 Barclays Capital Canada Inc. (090) TD Securities Inc. (007)
q $93.39 1,100 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.39 200 16:00:00 Credit Suisse Securities (Canada) Inc. (072) TD Securities Inc. (007)
q $93.39 100 16:00:00 RBC Capital Markets (002) 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
Dec. 1, 2017 69.40 69.80 68.74 69.53 66.68 0.03 0.04% 64,968 4,511,759
Nov. 30, 2017 69.00 69.68 69.00 69.50 66.65 0.45 0.68% 54,440 3,781,492
Nov. 29, 2017 69.49 69.62 68.90 69.03 66.20 -0.47 -0.70% 29,499 2,039,096
Nov. 28, 2017 69.56 69.95 68.80 69.52 66.67 0.04 0.06% 49,522 N/A
Nov. 27, 2017 70.15 70.15 69.19 69.48 66.63 -0.49 -0.73% 63,738 N/A
Nov. 24, 2017 69.44 70.42 69.44 69.99 67.12 0.39 0.59% 33,051 2,319,182
Nov. 23, 2017 69.79 69.81 69.29 69.58 66.72 0.28 0.42% 16,852 1,173,153
Nov. 22, 2017 70.08 70.69 69.39 69.79 66.45 -0.39 -0.58% 131,857 9,213,066
Nov. 21, 2017 70.39 70.61 69.80 70.20 66.84 0.32 0.49% 91,566 6,433,324
Nov. 20, 2017 70.21 70.21 69.17 69.86 66.51 -0.33 -0.50% 93,540 6,515,902
Nov. 17, 2017 70.65 70.77 70.10 70.21 66.85 -0.56 -0.83% 38,054 2,677,810
Nov. 16, 2017 70.41 71.35 70.24 70.80 67.41 0.43 0.64% 69,849 4,956,974
Nov. 15, 2017 70.28 70.66 69.44 70.35 66.98 0.09 0.13% 32,739 2,299,828
Nov. 14, 2017 71.05 71.05 70.21 70.26 66.89 -0.65 -0.96% 37,566 2,646,226
Nov. 13, 2017 71.68 71.68 70.66 70.94 67.54 -0.70 -1.03% 55,275 3,924,075
Nov. 10, 2017 70.61 72.25 70.50 71.68 68.25 1.19 1.77% 417,249 29,677,449
Nov. 9, 2017 71.41 71.46 70.41 70.43 67.06 -1.08 -1.59% 71,230 5,047,808
Nov. 8, 2017 70.86 71.68 70.01 71.57 68.14 0.57 0.85% 150,390 10,667,201
Nov. 7, 2017 72.27 72.27 70.47 70.97 67.57 -1.12 -1.64% 57,123 4,055,349
Nov. 6, 2017 72.31 72.81 72.00 72.15 68.69 0.02 0.03% 81,129 5,859,807
Nov. 3, 2017 72.26 73.13 71.83 72.13 68.67 0.08 0.11% 83,706 6,059,685
Nov. 2, 2017 71.80 72.43 71.69 72.05 68.60 0.27 0.39% 89,028 6,410,300

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