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
June 1, 2017 71.38 72.53 71.38 71.59 66.89 0.21 0.31% 160,086 11,511,830
May 31, 2017 70.50 71.48 70.04 71.37 66.68 0.95 1.45% 59,255 4,202,333
May 30, 2017 70.45 71.06 70.13 70.35 65.73 -0.09 -0.14% 59,044 4,154,979
May 29, 2017 70.40 71.00 70.26 70.45 65.82 -0.10 -0.16% 12,015 848,006
May 26, 2017 70.14 71.47 70.14 70.56 65.92 0.56 0.86% 31,729 2,242,625
May 25, 2017 70.16 70.16 69.60 69.96 65.36 0.06 0.10% 52,099 3,640,838
May 24, 2017 71.00 71.00 69.47 69.89 65.30 -0.90 -1.35% 96,654 6,778,060
May 23, 2017 71.14 72.00 71.14 71.35 66.20 0.26 0.39% 27,472 1,965,596
May 19, 2017 71.41 71.41 70.47 71.07 65.94 0.26 0.40% 68,024 4,826,076
May 18, 2017 71.39 71.46 70.50 70.79 65.68 0.24 0.37% 69,648 4,939,817
May 17, 2017 72.13 72.66 70.28 70.53 65.43 -1.63 -2.43% 101,019 7,159,372
May 16, 2017 73.70 73.75 72.14 72.29 67.07 -1.17 -1.71% 77,655 5,630,579
May 15, 2017 72.72 73.70 72.69 73.55 68.24 -0.03 -0.04% 128,655 9,451,117
May 12, 2017 72.88 73.72 72.41 73.58 68.26 0.91 1.35% 76,339 5,602,291
May 11, 2017 72.99 72.99 71.50 72.60 67.35 -0.34 -0.51% 79,274 5,737,902
May 10, 2017 75.03 75.50 71.65 72.97 67.70 -4.87 -6.71% 227,591 16,672,338
May 9, 2017 79.13 79.74 77.92 78.22 72.57 -0.59 -0.81% 63,287 4,966,879
May 8, 2017 79.07 79.18 78.51 78.86 73.16 -0.31 -0.42% 116,368 9,179,928
May 5, 2017 79.90 79.90 79.03 79.19 73.47 -0.51 -0.69% 62,293 4,948,665
May 4, 2017 79.17 79.89 79.10 79.74 73.98 0.49 0.67% 107,729 8,570,160
May 3, 2017 77.65 79.59 77.24 79.21 73.49 1.32 1.83% 78,864 6,203,860
May 2, 2017 78.15 78.45 77.51 77.79 72.17 -0.20 -0.27% 44,512 3,468,755

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