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.

$116.40
Change: 0.510.44% )
September 19, 2019 at 10:56 a.m.
Volume: 27
Last Price:
116.40
Last Trade:
10:56 a.m.
Change:
0.51 ( 0.44% )
Volume:
27
Open:
115.99
Close:
115.89
Day High:
116.92
Day Low:
115.91
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
116.30
Bid Size:
100
Ask Price:
116.40
Ask Size:
200
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.80
Shares:
56,171,192
Market Capitalization:
6.54 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1400
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $116.40 100 10:56:08 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
  $116.35 100 10:53:37 Morgan Stanley Canada Limited (053) Anonymous (001)
  $116.37 100 10:53:36 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
  $116.44 100 10:53:36 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $116.47 200 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 200 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 100 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 200 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 100 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 100 10:53:36 Anonymous (001) Anonymous (001)
  $116.47 100 10:53:36 Anonymous (001) Anonymous (001)
  $116.49 100 10:53:36 UBS Securities Canada Inc. (015) Anonymous (001)
  $116.49 100 10:53:36 CIBC World Markets Inc. (079) Anonymous (001)
  $116.50 100 10:53:36 Anonymous (001) Anonymous (001)
  $116.59 100 10:53:10 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.48 100 10:52:47 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $116.54 100 10:52:47 Anonymous (001) Anonymous (001)
  $116.50 100 10:50:34 Goldman Sachs Canada Inc. (065) UBS Securities Canada Inc. (015)
  $116.44 100 10:49:05 Anonymous (001) CIBC World Markets Inc. (079)
  $116.42 100 10:49:05 Anonymous (001) Barclays Capital Canada Inc. (090)
  $116.42 100 10:49:05 Anonymous (001) ITG Canada Corp. (014)
  $116.41 100 10:49:05 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.34 100 10:46:49 CIBC World Markets Inc. (079) Anonymous (001)
  $116.34 100 10:46:49 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $116.34 100 10:46:49 CIBC World Markets Inc. (079) Barclays Capital Canada Inc. (090)
  $116.23 100 10:44:43 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $116.33 100 10:44:43 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $116.33 100 10:44:43 Anonymous (001) Anonymous (001)
  $116.35 100 10:44:42 CIBC World Markets Inc. (079) Anonymous (001)
  $116.41 100 10:44:42 Merrill Lynch Canada Inc. (039) 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
May 31, 2018 81.09 81.64 80.75 81.31 78.62 0.19 0.25% 177,622 14,423,247
May 30, 2018 81.10 81.52 80.27 81.11 78.43 0.08 0.10% 67,251 5,440,209
May 29, 2018 81.18 81.52 80.75 81.03 78.35 -0.33 -0.42% 72,153 5,852,016
May 28, 2018 82.62 82.72 80.92 81.37 78.68 -1.21 -1.51% 18,881 1,536,731
May 25, 2018 81.28 82.96 81.13 82.62 79.89 1.28 1.62% 102,845 8,478,477
May 24, 2018 80.83 81.46 80.17 81.30 78.61 0.48 0.62% 148,909 12,062,458
May 23, 2018 80.39 81.53 79.75 81.38 78.13 0.80 1.03% 112,897 9,109,424
May 22, 2018 79.94 80.78 79.90 80.55 77.33 0.46 0.60% 106,938 8,606,923
May 18, 2018 79.97 80.52 79.88 80.07 76.87 0.03 0.04% 47,162 3,777,353
May 17, 2018 80.09 80.28 79.91 80.04 76.84 -0.19 -0.25% 34,922 2,795,489
May 16, 2018 81.37 81.37 79.88 80.24 77.03 -0.90 -1.16% 34,102 2,734,686
May 15, 2018 80.05 82.46 80.04 81.18 77.93 1.17 1.53% 246,321 20,121,541
May 14, 2018 79.95 80.55 79.50 79.96 76.76 0.42 0.55% 112,286 8,985,254
May 11, 2018 81.02 81.02 78.61 79.52 76.34 -1.56 -2.01% 99,877 7,936,351
May 10, 2018 77.67 81.87 75.97 81.15 77.91 6.60 9.25% 575,036 45,142,423
May 9, 2018 74.17 75.49 74.17 74.28 71.31 0.20 0.28% 81,635 6,102,341
May 8, 2018 75.03 75.31 73.65 74.07 71.11 -1.07 -1.48% 150,694 11,189,184
May 7, 2018 76.19 76.47 74.98 75.18 72.17 -0.79 -1.08% 99,090 7,456,838
May 4, 2018 76.06 76.24 75.72 76.00 72.96 -0.13 -0.18% 214,310 16,302,973
May 3, 2018 76.30 76.38 75.75 76.14 73.10 -0.15 -0.21% 178,041 13,571,969
May 2, 2018 76.91 77.29 76.28 76.30 73.25 -0.64 -0.87% 68,785 5,265,970
May 1, 2018 77.37 77.47 75.90 76.97 73.89 -0.45 -0.61% 61,353 4,704,180

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