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.

$91.99
Change: -0.62-0.67% )
July 15, 2019 at 1:44 p.m.
Volume: 36
Last Price:
91.99
Last Trade:
1:44 p.m.
Change:
-0.62 ( -0.67% )
Volume:
36
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:
91.97
Bid Size:
200
Ask Price:
92.04
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
  $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)
  $91.93 100 13:10:56 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $91.93 100 13:10:56 Barclays Capital Canada Inc. (090) TD Securities Inc. (007)
  $91.96 100 13:10:56 BMO Nesbitt Burns Inc. (009) TD Securities Inc. (007)
  $92.01 100 13:10:17 Barclays Capital Canada Inc. (090) TD Securities Inc. (007)
  $92.02 100 13:10:17 Barclays Capital Canada Inc. (090) TD Securities Inc. (007)
  $92.02 100 13:04:54 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $92.10 100 12:48:41 Anonymous (001) Anonymous (001)
e $92.20 75 12:42:26 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
  $92.12 100 12:41:09 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)

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
Apr. 28, 2017 76.75 77.34 76.25 77.12 72.36 0.35 0.48% 62,401 4,784,575
Apr. 27, 2017 77.18 77.18 75.75 76.75 72.01 -0.57 -0.79% 88,804 6,783,386
Apr. 26, 2017 77.74 77.75 75.62 77.36 72.58 0.29 0.40% 337,015 25,965,946
Apr. 25, 2017 77.45 77.84 76.76 77.05 72.29 -0.39 -0.54% 186,616 14,397,416
Apr. 24, 2017 77.15 77.58 76.46 77.47 72.68 0.71 0.99% 88,288 6,807,040
Apr. 21, 2017 75.16 77.70 74.64 76.71 71.97 1.63 2.32% 196,168 15,068,307
Apr. 20, 2017 74.42 75.09 74.27 74.97 70.34 0.52 0.74% 59,827 4,473,222
Apr. 19, 2017 74.01 74.52 73.97 74.42 69.82 0.32 0.46% 47,716 3,546,447
Apr. 18, 2017 73.50 74.21 73.50 74.08 69.50 0.30 0.43% 61,106 4,519,239
Apr. 17, 2017 72.74 73.79 72.68 73.76 69.20 1.02 1.50% 98,123 7,223,661
Apr. 13, 2017 71.68 73.00 71.50 72.67 68.18 0.86 1.28% 98,648 7,160,532
Apr. 12, 2017 71.76 72.00 71.34 71.75 67.32 0.08 0.11% 64,224 4,604,885
Apr. 11, 2017 71.48 71.67 71.10 71.67 67.24 -0.02 -0.03% 34,291 2,451,333
Apr. 10, 2017 70.71 71.82 70.71 71.69 67.26 1.00 1.52% 45,133 3,226,276
Apr. 7, 2017 70.19 70.77 70.05 70.62 66.26 0.14 0.21% 44,273 3,120,170
Apr. 6, 2017 70.38 70.86 70.18 70.47 66.12 0.08 0.13% 44,048 3,099,840
Apr. 5, 2017 69.84 70.74 69.77 70.38 66.03 0.73 1.12% 667,812 46,785,925
Apr. 4, 2017 67.82 69.64 67.82 69.60 65.30 1.68 2.64% 91,323 6,297,008
Apr. 3, 2017 66.80 68.22 66.80 67.81 63.62 0.38 0.59% 75,346 5,097,697

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