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.

$84.56 +
Change: 0.270.32% )
March 19, 2019 at 4:18 p.m.
Volume: 111
Last Price:
84.56
Last Trade:
4:18 p.m.
Change:
0.27 ( 0.32% )
Volume:
111
Open:
N/A
Close:
84.29
Day High:
N/A
Day Low:
N/A
52 Week High:
90.33
52 Week Low:
68.87
Bid Price:
84.30
Bid Size:
200
Ask Price:
85.50
Ask Size:
500
Earnings Per Share:
5.14
Price-Earnings Ratio:
16.40
Shares:
55,869,769
Market Capitalization:
4.72 B
Dividend:
2.48
Ex-Dividend:
February 28, 2019
Yield:
2.9328
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
i $84.56 40 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
i $84.56 3,500 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 25 Mar. 19 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $84.56 51 Mar. 19 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $84.56 89 Mar. 19 TD Securities Inc. (007) Anonymous (001)
q $84.56 50 Mar. 19 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $84.56 80 Mar. 19 State Street Global Markets Canada Inc. (023) TD Securities Inc. (007)
q $84.56 84 Mar. 19 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $84.56 100 Mar. 19 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 Anonymous (001) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 Anonymous (001) CIBC World Markets Inc. (079)
q $84.56 200 Mar. 19 Anonymous (001) CIBC World Markets Inc. (079)
q $84.56 200 Mar. 19 Anonymous (001) CIBC World Markets Inc. (079)
q $84.56 300 Mar. 19 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.56 1,800 Mar. 19 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 100 Mar. 19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $84.56 300 Mar. 19 J.P. Morgan Securities Canada Inc. (222) Merrill Lynch Canada Inc. (039)
q $84.56 200 Mar. 19 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
q $84.56 47,800 Mar. 19 J.P. Morgan Securities Canada Inc. (222) ITG Canada Corp. (014)
q $84.56 2,400 Mar. 19 State Street Global Markets Canada Inc. (023) ITG Canada Corp. (014)

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 72.65 0.12 0.16% 90,132 6,747,282
Mar. 28, 2018 74.47 75.20 74.35 74.63 72.53 0.16 0.21% 42,140 3,146,858
Mar. 27, 2018 75.51 75.70 74.37 74.47 72.37 -1.01 -1.38% 69,636 5,210,292
Mar. 26, 2018 75.14 75.54 74.60 75.51 73.39 0.83 1.14% 117,352 8,824,043
Mar. 23, 2018 75.20 75.96 74.49 74.66 72.56 -0.54 -0.74% 43,397 3,266,680
Mar. 22, 2018 77.04 77.04 75.13 75.22 73.10 -1.84 -2.45% 54,249 4,117,936
Mar. 21, 2018 76.73 77.54 76.59 77.11 74.94 0.47 0.63% 45,679 3,523,336
Mar. 20, 2018 76.17 76.85 76.17 76.63 74.47 0.43 0.58% 26,866 2,058,851
Mar. 19, 2018 76.56 76.82 75.87 76.19 74.05 -0.29 -0.39% 56,075 4,273,513
Mar. 16, 2018 76.69 77.42 76.40 76.49 74.34 -0.23 -0.31% 75,380 5,784,101
Mar. 15, 2018 76.43 77.26 76.22 76.73 74.57 0.44 0.59% 43,780 3,362,435
Mar. 14, 2018 76.74 77.00 76.28 76.28 74.13 -0.37 -0.50% 38,610 2,953,443
Mar. 13, 2018 76.74 77.06 76.30 76.66 74.50 -0.08 -0.10% 67,495 5,177,053
Mar. 12, 2018 78.62 78.84 76.33 76.74 74.58 -1.95 -2.55% 95,637 7,384,037
Mar. 9, 2018 77.57 79.09 77.48 78.75 76.53 1.23 1.64% 183,922 14,396,306
Mar. 8, 2018 75.71 77.52 75.71 77.48 75.30 1.82 2.47% 153,890 11,862,050
Mar. 7, 2018 76.95 77.50 75.53 75.61 73.48 -1.43 -1.91% 160,357 12,248,307
Mar. 6, 2018 77.16 77.23 76.59 77.08 74.91 0.08 0.10% 78,556 6,050,534
Mar. 5, 2018 76.91 77.54 76.77 77.00 74.83 -0.04 -0.05% 52,254 4,030,461
Mar. 2, 2018 75.62 77.49 75.12 77.04 74.87 1.09 1.48% 94,870 7,287,499
Mar. 1, 2018 76.18 76.63 75.20 75.92 73.78 -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.