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.

$84.39 -
Change: -0.17-0.2% )
March 20, 2019 at 9:57 a.m.
Volume: 7
Last Price:
84.39
Last Trade:
9:57 a.m.
Change:
-0.17 ( -0.2% )
Volume:
7
Open:
84.50
Close:
84.56
Day High:
84.81
Day Low:
84.32
52 Week High:
90.33
52 Week Low:
68.87
Bid Price:
84.33
Bid Size:
100
Ask Price:
84.44
Ask Size:
600
Earnings Per Share:
5.14
Price-Earnings Ratio:
16.40
Shares:
55,869,769
Market Capitalization:
4.71 B
Dividend:
2.48
Ex-Dividend:
February 28, 2019
Yield:
2.9328
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $84.39 100 9:57:02 Anonymous (001) Anonymous (001)
  $84.54 100 9:49:19 CIBC World Markets Inc. (079) Anonymous (001)
e $84.54 16 9:47:45 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $84.60 100 9:46:42 Anonymous (001) CIBC World Markets Inc. (079)
  $84.71 100 9:44:44 CIBC World Markets Inc. (079) Anonymous (001)
  $84.71 100 9:44:30 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $84.69 100 9:44:30 Anonymous (001) Anonymous (001)
  $84.71 100 9:44:30 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $84.71 100 9:44:30 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $84.75 1,500 9:44:11 Anonymous (001) Anonymous (001)
  $84.74 100 9:44:11 Anonymous (001) CIBC World Markets Inc. (079)
  $84.81 100 9:44:04 Anonymous (001) Anonymous (001)
  $84.66 100 9:43:54 Anonymous (001) Anonymous (001)
  $84.57 100 9:43:43 Anonymous (001) CIBC World Markets Inc. (079)
  $84.57 100 9:43:43 Anonymous (001) CIBC World Markets Inc. (079)
  $84.56 100 9:43:43 Anonymous (001) CIBC World Markets Inc. (079)
e $84.48 90 9:43:42 State Street Global Markets Canada Inc. (023) Anonymous (001)
  $84.47 600 9:43:42 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $84.47 200 9:43:42 Anonymous (001) Anonymous (001)
  $84.47 100 9:43:42 Anonymous (001) CIBC World Markets Inc. (079)
  $84.47 100 9:43:42 Anonymous (001) Anonymous (001)
  $84.47 100 9:43:42 Anonymous (001) Anonymous (001)
  $84.48 100 9:43:42 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $84.48 100 9:43:42 Morgan Stanley Canada Limited (053) Instinet Canada Limited (013)
  $84.50 100 9:42:46 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $84.51 100 9:42:46 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $84.52 100 9:42:46 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $84.58 100 9:42:46 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
  $84.58 100 9:42:46 State Street Global Markets Canada Inc. (023) Morgan Stanley Canada Limited (053)
  $84.47 1,000 9:42:46 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
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.