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.

$93.69
Change: 0.300.32% )
July 22, 2019 at 4:00 p.m.
Volume: 113
Last Price:
93.69
Last Trade:
4:00 p.m.
Change:
0.30 ( 0.32% )
Volume:
113
Open:
93.81
Close:
93.39
Day High:
94.26
Day Low:
93.20
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
93.65
Bid Size:
3,000
Ask Price:
93.69
Ask Size:
100
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.30
Shares:
56,059,075
Market Capitalization:
5.25 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6555
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $93.69 6 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $93.69 16 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $93.69 16 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $93.69 55 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $93.69 41 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $93.69 3 16:00:00 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $93.69 6 16:00:00 Instinet Canada Limited (013) TD Securities Inc. (007)
q $93.69 17 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.69 2 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.69 30 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.69 100 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $93.69 200 16:00:00 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $93.69 200 16:00:00 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $93.69 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $93.69 600 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $93.69 100 16:00:00 Scotia Capital Inc. (085) CIBC World Markets Inc. (079)
q $93.69 200 16:00:00 Scotia Capital Inc. (085) Merrill Lynch Canada Inc. (039)
q $93.69 300 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $93.69 100 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $93.69 100 16:00:00 UBS Securities Canada Inc. (015) UBS Securities Canada Inc. (015)
  $93.66 100 15:59:53 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $93.66 100 15:59:53 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
  $93.68 100 15:59:48 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $93.69 200 15:59:48 Credit Suisse Securities (Canada) Inc. (072) Morgan Stanley Canada Limited (053)
  $93.69 100 15:59:48 Merrill Lynch Canada Inc. (039) Morgan Stanley Canada Limited (053)
  $93.695 100 15:59:47 Anonymous (001) CIBC World Markets Inc. (079)
  $93.65 100 15:59:41 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $93.65 100 15:59:41 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $93.64 100 15:59:41 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $93.63 600 15:59:41 RBC Capital Markets (002) 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
Aug. 31, 2017 66.03 66.49 65.98 66.36 63.18 0.42 0.67% 104,577 6,933,635
Aug. 30, 2017 66.19 66.54 65.92 65.92 62.76 -0.38 -0.60% 40,389 2,676,000
Aug. 29, 2017 66.84 67.49 66.27 66.32 63.14 -0.52 -0.82% 272,318 18,223,528
Aug. 28, 2017 67.00 67.07 66.47 66.87 63.67 0.13 0.21% 48,217 3,223,698
Aug. 25, 2017 66.76 67.44 66.66 66.73 63.53 -0.14 -0.22% 38,373 2,575,278
Aug. 24, 2017 67.12 67.14 66.54 66.88 63.68 -0.09 -0.13% 36,934 2,470,811
Aug. 23, 2017 65.75 67.62 65.71 66.97 63.76 1.52 2.45% 136,877 9,152,850
Aug. 22, 2017 66.04 66.18 65.37 65.87 62.24 -0.25 -0.39% 88,615 5,829,236
Aug. 21, 2017 66.12 66.74 65.80 66.13 62.48 0.08 0.12% 53,857 3,571,748
Aug. 18, 2017 65.14 66.23 64.95 66.05 62.41 0.94 1.54% 108,997 7,157,753
Aug. 17, 2017 65.65 65.85 64.81 65.05 61.46 -0.47 -0.76% 64,433 4,205,814
Aug. 16, 2017 65.40 66.20 64.85 65.55 61.94 0.21 0.34% 106,352 6,981,600
Aug. 15, 2017 65.77 65.82 65.01 65.33 61.73 -0.33 -0.53% 134,102 8,753,264
Aug. 14, 2017 66.99 67.71 65.05 65.68 62.06 -1.09 -1.72% 90,949 6,003,441
Aug. 11, 2017 68.02 68.02 66.67 66.83 63.14 -1.12 -1.75% 104,855 7,043,115
Aug. 10, 2017 69.02 69.05 67.00 68.02 64.27 2.00 3.22% 100,192 6,838,539
Aug. 9, 2017 65.63 66.49 65.63 65.90 62.27 -0.12 -0.20% 53,491 3,530,847
Aug. 8, 2017 66.00 66.33 65.67 66.03 62.39 0.42 0.67% 44,536 2,940,702
Aug. 4, 2017 65.02 65.76 65.02 65.59 61.97 0.17 0.28% 54,950 3,599,309
Aug. 3, 2017 66.96 67.05 65.31 65.41 61.80 -1.57 -2.48% 94,990 6,256,610
Aug. 2, 2017 66.35 67.21 66.35 67.07 63.37 0.54 0.86% 64,318 4,307,908
Aug. 1, 2017 66.98 66.98 65.80 66.50 62.83 0.38 0.61% 52,330 3,463,730

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