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.

$90.95
Change: -0.75-0.82% )
May 21, 2019 at 4:00 p.m.
Volume: 171
Last Price:
90.95
Last Trade:
4:00 p.m.
Change:
-0.75 ( -0.82% )
Volume:
171
Open:
91.50
Close:
91.70
Day High:
91.55
Day Low:
90.80
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
90.50
Bid Size:
200
Ask Price:
93.80
Ask Size:
100
Earnings Per Share:
5.10
Price-Earnings Ratio:
17.80
Shares:
55,967,094
Market Capitalization:
5.09 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.7268
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $90.95 82 May 21 RBC Capital Markets (002) TD Securities Inc. (007)
q $90.95 50 May 21 RBC Capital Markets (002) Anonymous (001)
q $90.95 34 May 21 RBC Capital Markets (002) TD Securities Inc. (007)
q $90.95 60 May 21 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $90.95 74 May 21 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $90.95 55 May 21 Sociu00E9tu00E9 Gu00E9nu00E9rale Capital Canada Inc. (101) RBC Capital Markets (002)
q $90.95 51 May 21 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $90.95 15 May 21 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $90.95 48 May 21 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $90.95 16 May 21 ITG Canada Corp. (014) RBC Capital Markets (002)
q $90.95 59 May 21 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
q $90.95 200 May 21 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $90.95 100 May 21 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $90.95 100 May 21 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $90.95 100 May 21 Morgan Stanley Canada Limited (053) Anonymous (001)
q $90.95 100 May 21 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $90.95 400 May 21 Morgan Stanley Canada Limited (053) Barclays Capital Canada Inc. (090)
q $90.95 100 May 21 CIBC World Markets Inc. (079) Barclays Capital Canada Inc. (090)
q $90.95 200 May 21 CIBC World Markets Inc. (079) Barclays Capital Canada Inc. (090)
q $90.95 300 May 21 BMO Nesbitt Burns Inc. (009) Goldman Sachs Canada Inc. (065)
q $90.95 400 May 21 Anonymous (001) TD Securities Inc. (007)
q $90.95 100 May 21 Anonymous (001) Anonymous (001)
q $90.95 100 May 21 CIBC World Markets Inc. (079) Anonymous (001)
q $90.95 200 May 21 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $90.95 200 May 21 Merrill Lynch Canada Inc. (039) National Bank Financial Inc. (080)
q $90.95 100 May 21 Merrill Lynch Canada Inc. (039) National Bank Financial Inc. (080)
q $90.95 100 May 21 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $90.95 100 May 21 Morgan Stanley Canada Limited (053) National Bank Financial Inc. (080)
q $90.95 100 May 21 Morgan Stanley Canada Limited (053) National Bank Financial Inc. (080)
q $90.95 100 May 21 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)

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. 29, 2017 70.05 70.51 69.75 70.44 68.01 0.46 0.69% 65,018 4,563,428
Dec. 28, 2017 70.13 70.40 69.89 69.96 67.55 -0.23 -0.34% 168,168 11,791,660
Dec. 27, 2017 70.35 70.64 70.13 70.20 67.78 -0.29 -0.43% 43,850 3,086,167
Dec. 22, 2017 70.87 71.03 70.38 70.50 68.07 -0.36 -0.52% 32,724 2,307,325
Dec. 21, 2017 70.90 71.19 70.51 70.87 68.43 0.08 0.11% 48,536 3,440,806
Dec. 20, 2017 70.42 71.27 70.39 70.79 68.35 0.38 0.55% 55,381 3,925,405
Dec. 19, 2017 70.07 70.93 70.00 70.40 67.97 0.42 0.63% 151,929 10,696,430
Dec. 18, 2017 69.41 70.39 69.41 69.96 67.55 0.53 0.79% 101,307 7,095,604
Dec. 15, 2017 69.13 69.56 68.93 69.41 67.02 0.15 0.23% 380,387 26,395,318
Dec. 14, 2017 68.83 69.37 68.74 69.25 66.86 0.32 0.48% 78,540 5,431,263
Dec. 13, 2017 68.10 69.19 68.10 68.92 66.54 0.22 0.33% 70,649 4,860,379
Dec. 12, 2017 69.53 69.85 68.47 68.69 66.32 -0.66 -0.98% 75,465 5,202,975
Dec. 11, 2017 68.64 69.83 68.64 69.37 66.98 0.77 1.17% 417,298 28,770,078
Dec. 8, 2017 68.41 68.75 68.09 68.57 66.21 0.09 0.13% 40,325 2,763,814
Dec. 7, 2017 68.35 68.64 68.05 68.48 66.12 0.14 0.20% 25,118 1,717,192
Dec. 6, 2017 68.63 68.63 67.84 68.34 65.98 -0.15 -0.23% 48,180 3,292,330
Dec. 5, 2017 69.01 69.32 68.03 68.50 66.14 -0.49 -0.74% 63,693 4,364,752
Dec. 4, 2017 69.69 70.01 68.60 69.01 66.63 -0.50 -0.75% 123,481 8,564,535
Dec. 1, 2017 69.40 69.80 68.74 69.53 67.13 0.03 0.04% 64,968 4,511,759

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