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
Mar. 29, 2018 74.83 75.08 74.60 74.75 72.15 0.12 0.16% 90,132 6,747,282
Mar. 28, 2018 74.47 75.20 74.35 74.63 72.04 0.15 0.21% 42,140 3,146,858
Mar. 27, 2018 75.51 75.70 74.37 74.47 71.88 -1.00 -1.38% 69,636 5,210,292
Mar. 26, 2018 75.14 75.54 74.60 75.51 72.89 0.82 1.14% 117,352 8,824,043
Mar. 23, 2018 75.20 75.96 74.49 74.66 72.07 -0.54 -0.74% 43,397 3,266,680
Mar. 22, 2018 77.04 77.04 75.13 75.22 72.61 -1.82 -2.45% 54,249 4,117,936
Mar. 21, 2018 76.73 77.54 76.59 77.11 74.43 0.46 0.63% 45,679 3,523,336
Mar. 20, 2018 76.17 76.85 76.17 76.63 73.97 0.42 0.58% 26,866 2,058,851
Mar. 19, 2018 76.56 76.82 75.87 76.19 73.54 -0.29 -0.39% 56,075 4,273,513
Mar. 16, 2018 76.69 77.42 76.40 76.49 73.83 -0.23 -0.31% 75,380 5,784,101
Mar. 15, 2018 76.43 77.26 76.22 76.73 74.06 0.43 0.59% 43,780 3,362,435
Mar. 14, 2018 76.74 77.00 76.28 76.28 73.63 -0.37 -0.50% 38,610 2,953,443
Mar. 13, 2018 76.74 77.06 76.30 76.66 74.00 -0.08 -0.10% 67,495 5,177,053
Mar. 12, 2018 78.62 78.84 76.33 76.74 74.07 -1.94 -2.55% 95,637 7,384,037
Mar. 9, 2018 77.57 79.09 77.48 78.75 76.01 1.23 1.64% 183,922 14,396,306
Mar. 8, 2018 75.71 77.52 75.71 77.48 74.79 1.80 2.47% 153,890 11,862,050
Mar. 7, 2018 76.95 77.50 75.53 75.61 72.98 -1.42 -1.91% 160,357 12,248,307
Mar. 6, 2018 77.16 77.23 76.59 77.08 74.40 0.08 0.10% 78,556 6,050,534
Mar. 5, 2018 76.91 77.54 76.77 77.00 74.32 -0.04 -0.05% 52,254 4,030,461
Mar. 2, 2018 75.62 77.49 75.12 77.04 74.36 1.08 1.48% 94,870 7,287,499
Mar. 1, 2018 76.18 76.63 75.20 75.92 73.28 -0.28 -0.38% 116,449 8,828,739

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