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 Jan. 22 TD Securities Inc. (007) Anonymous (001)
q $119.51 15 Jan. 22 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 19 Jan. 22 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 90 Jan. 22 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 62 Jan. 22 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $119.51 49 Jan. 22 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 31 Jan. 22 ITG Canada Corp. (014) TD Securities Inc. (007)
q $119.51 23 Jan. 22 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 23 Jan. 22 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 15 Jan. 22 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 Jan. 22 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 72 Jan. 22 RBC Capital Markets (002) TD Securities Inc. (007)
q $119.51 44 Jan. 22 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 Jan. 22 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 100 Jan. 22 TD Securities Inc. (007) Anonymous (001)
q $119.51 400 Jan. 22 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 100 Jan. 22 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 200 Jan. 22 Anonymous (001) Anonymous (001)
q $119.51 200 Jan. 22 RBC Capital Markets (002) Anonymous (001)
q $119.51 100 Jan. 22 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $119.51 100 Jan. 22 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $119.51 100 Jan. 22 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 500 Jan. 22 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 700 Jan. 22 BMO Nesbitt Burns Inc. (009) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 Jan. 22 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 300 Jan. 22 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 Jan. 22 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 Jan. 22 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 Jan. 22 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 Jan. 22 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 31, 2018 81.09 81.64 80.75 81.31 78.16 0.19 0.25% 177,622 14,423,247
May 30, 2018 81.10 81.52 80.27 81.11 77.97 0.08 0.10% 67,251 5,440,209
May 29, 2018 81.18 81.52 80.75 81.03 77.90 -0.33 -0.42% 72,153 5,852,016
May 28, 2018 82.62 82.72 80.92 81.37 78.22 -1.20 -1.51% 18,881 1,536,731
May 25, 2018 81.28 82.96 81.13 82.62 79.42 1.27 1.62% 102,845 8,478,477
May 24, 2018 80.83 81.46 80.17 81.30 78.15 0.48 0.62% 148,909 12,062,458
May 23, 2018 80.39 81.53 79.75 81.38 77.67 0.79 1.03% 112,897 9,109,424
May 22, 2018 79.94 80.78 79.90 80.55 76.88 0.46 0.60% 106,938 8,606,923
May 18, 2018 79.97 80.52 79.88 80.07 76.42 0.03 0.04% 47,162 3,777,353
May 17, 2018 80.09 80.28 79.91 80.04 76.39 -0.19 -0.25% 34,922 2,795,489
May 16, 2018 81.37 81.37 79.88 80.24 76.59 -0.90 -1.16% 34,102 2,734,686
May 15, 2018 80.05 82.46 80.04 81.18 77.48 1.16 1.53% 246,321 20,121,541
May 14, 2018 79.95 80.55 79.50 79.96 76.32 0.42 0.55% 112,286 8,985,254
May 11, 2018 81.02 81.02 78.61 79.52 75.90 -1.56 -2.01% 99,877 7,936,351
May 10, 2018 77.67 81.87 75.97 81.15 77.45 6.56 9.25% 575,036 45,142,423
May 9, 2018 74.17 75.49 74.17 74.28 70.90 0.20 0.28% 81,635 6,102,341
May 8, 2018 75.03 75.31 73.65 74.07 70.70 -1.06 -1.48% 150,694 11,189,184
May 7, 2018 76.19 76.47 74.98 75.18 71.76 -0.78 -1.08% 99,090 7,456,838
May 4, 2018 76.06 76.24 75.72 76.00 72.54 -0.13 -0.18% 214,310 16,302,973
May 3, 2018 76.30 76.38 75.75 76.14 72.67 -0.15 -0.21% 178,041 13,571,969
May 2, 2018 76.91 77.29 76.28 76.30 72.83 -0.64 -0.87% 68,785 5,265,970
May 1, 2018 77.37 77.47 75.90 76.97 73.46 -0.45 -0.61% 61,353 4,704,180

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