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.

$119.51
Change: 1.451.23% )
January 22, 2020 at 4:00 p.m.
Volume: 178
Last Price:
119.51
Last Trade:
4:00 p.m.
Change:
1.45 ( 1.23% )
Volume:
178
Open:
117.92
Close:
118.06
Day High:
121.88
Day Low:
117.92
52 Week High:
121.88
52 Week Low:
75.15
Bid Price:
0.00
Bid Size:
0
Ask Price:
0.00
Ask Size:
0
Earnings Per Share:
4.83
Price-Earnings Ratio:
24.10
Shares:
56,233,929
Market Capitalization:
6.72 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.2090
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $119.51 99 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $119.51 15 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 19 16:00:00 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 90 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 62 16:00:00 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $119.51 49 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 31 16:00:00 ITG Canada Corp. (014) TD Securities Inc. (007)
q $119.51 23 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 23 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 15 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 72 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $119.51 44 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 100 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $119.51 400 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 200 16:00:00 Anonymous (001) Anonymous (001)
q $119.51 200 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $119.51 100 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $119.51 100 16:00:00 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 500 16:00:00 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 700 16:00:00 BMO Nesbitt Burns Inc. (009) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 300 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)

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
May 1, 2017 77.12 78.98 76.95 78.00 72.36 0.82 1.14% 57,587 4,502,834
Apr. 28, 2017 76.75 77.34 76.25 77.12 71.55 0.34 0.48% 62,401 4,784,575
Apr. 27, 2017 77.18 77.18 75.75 76.75 71.20 -0.57 -0.79% 88,804 6,783,386
Apr. 26, 2017 77.74 77.75 75.62 77.36 71.77 0.29 0.40% 337,015 25,965,946
Apr. 25, 2017 77.45 77.84 76.76 77.05 71.48 -0.39 -0.54% 186,616 14,397,416
Apr. 24, 2017 77.15 77.58 76.46 77.47 71.87 0.70 0.99% 88,288 6,807,040
Apr. 21, 2017 75.16 77.70 74.64 76.71 71.17 1.61 2.32% 196,168 15,068,307
Apr. 20, 2017 74.42 75.09 74.27 74.97 69.55 0.51 0.74% 59,827 4,473,222
Apr. 19, 2017 74.01 74.52 73.97 74.42 69.04 0.32 0.46% 47,716 3,546,447
Apr. 18, 2017 73.50 74.21 73.50 74.08 68.73 0.30 0.43% 61,106 4,519,239
Apr. 17, 2017 72.74 73.79 72.68 73.76 68.43 1.01 1.50% 98,123 7,223,661
Apr. 13, 2017 71.68 73.00 71.50 72.67 67.42 0.85 1.28% 98,648 7,160,532
Apr. 12, 2017 71.76 72.00 71.34 71.75 66.57 0.07 0.11% 64,224 4,604,885
Apr. 11, 2017 71.48 71.67 71.10 71.67 66.49 -0.02 -0.03% 34,291 2,451,333
Apr. 10, 2017 70.71 71.82 70.71 71.69 66.51 0.99 1.52% 45,133 3,226,276
Apr. 7, 2017 70.19 70.77 70.05 70.62 65.52 0.14 0.21% 44,273 3,120,170
Apr. 6, 2017 70.38 70.86 70.18 70.47 65.38 0.08 0.13% 44,048 3,099,840
Apr. 5, 2017 69.84 70.74 69.77 70.38 65.30 0.72 1.12% 667,812 46,785,925
Apr. 4, 2017 67.82 69.64 67.82 69.60 64.57 1.66 2.64% 91,323 6,297,008
Apr. 3, 2017 66.80 68.22 66.80 67.81 62.91 0.37 0.59% 75,346 5,097,697

Copyright © 2020 QuoteMedia. Data delayed 15 minutes unless otherwise indicated.
Market Data powered by QuoteMediaTerms of Use.