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.

$92.14
Change: -0.47-0.51% )
July 15, 2019 at 2:19 p.m.
Volume: 37
Last Price:
92.14
Last Trade:
2:19 p.m.
Change:
-0.47 ( -0.51% )
Volume:
37
Open:
92.72
Close:
92.61
Day High:
92.78
Day Low:
91.56
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
92.11
Bid Size:
200
Ask Price:
92.16
Ask Size:
100
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.20
Shares:
56,059,075
Market Capitalization:
5.17 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6779
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
e $92.16 27 14:19:50 Industrial Alliance Securities Inc. (076) RBC Capital Markets (002)
e $92.15 10 14:19:31 Anonymous (001) TD Securities Inc. (007)
  $92.14 100 14:19:31 Instinet Canada Limited (013) Anonymous (001)
  $92.14 100 14:19:31 Anonymous (001) CIBC World Markets Inc. (079)
  $92.14 100 14:19:31 Barclays Capital Canada Inc. (090) CIBC World Markets Inc. (079)
  $92.14 100 14:19:31 Anonymous (001) CIBC World Markets Inc. (079)
  $92.14 100 14:19:31 Anonymous (001) CIBC World Markets Inc. (079)
  $92.15 100 14:17:20 Anonymous (001) CIBC World Markets Inc. (079)
  $92.15 100 14:17:20 Anonymous (001) RBC Capital Markets (002)
  $92.15 100 14:17:20 Anonymous (001) CIBC World Markets Inc. (079)
  $92.03 100 14:04:45 Anonymous (001) CIBC World Markets Inc. (079)
  $92.02 100 14:04:45 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
  $92.02 100 14:04:05 Odlum Brown Limited (025) CIBC World Markets Inc. (079)
  $91.96 100 13:52:43 Odlum Brown Limited (025) Morgan Stanley Canada Limited (053)
  $91.95 100 13:52:43 Odlum Brown Limited (025) CIBC World Markets Inc. (079)
  $91.95 100 13:47:21 Anonymous (001) CIBC World Markets Inc. (079)
  $91.97 100 13:47:21 Morgan Stanley Canada Limited (053) Anonymous (001)
  $91.97 100 13:47:21 Barclays Capital Canada Inc. (090) Anonymous (001)
  $91.97 100 13:47:21 Barclays Capital Canada Inc. (090) CIBC World Markets Inc. (079)
  $91.99 100 13:44:52 Anonymous (001) National Bank Financial Inc. (080)
  $92.00 100 13:40:47 CIBC World Markets Inc. (079) Anonymous (001)
  $92.00 100 13:40:47 CIBC World Markets Inc. (079) Anonymous (001)
e $92.00 30 13:40:47 RBC Capital Markets (002) National Bank Financial Inc. (080)
  $92.01 100 13:40:47 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $92.00 100 13:40:47 CIBC World Markets Inc. (079) ITG Canada Corp. (014)
  $91.97 100 13:35:45 ITG Canada Corp. (014) ITG Canada Corp. (014)
  $92.00 100 13:30:56 Anonymous (001) National Bank Financial Inc. (080)
  $91.99 100 13:30:56 Barclays Capital Canada Inc. (090) CIBC World Markets Inc. (079)
  $91.99 100 13:30:56 UBS Securities Canada Inc. (015) CIBC World Markets Inc. (079)
  $92.03 100 13:28:15 Anonymous (001) 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
June 29, 2018 84.65 86.68 84.54 86.18 83.78 1.71 2.08% 92,745 7,971,347
June 28, 2018 84.15 85.03 84.08 84.42 82.07 0.23 0.29% 69,553 5,886,832
June 27, 2018 84.46 85.31 83.36 84.18 81.84 -0.07 -0.08% 210,353 17,696,256
June 26, 2018 84.34 84.90 83.69 84.25 81.91 -0.10 -0.12% 127,499 10,758,116
June 25, 2018 85.64 85.64 84.33 84.35 82.00 -1.40 -1.68% 146,930 12,449,482
June 22, 2018 85.28 85.83 84.76 85.79 83.40 0.76 0.92% 102,429 8,768,041
June 21, 2018 86.42 86.46 84.70 85.01 82.64 -1.50 -1.78% 93,894 7,997,927
June 20, 2018 86.13 86.93 85.23 86.55 84.14 0.44 0.52% 72,064 6,227,067
June 19, 2018 86.03 86.50 84.91 86.10 83.70 -0.29 -0.35% 55,539 4,771,142
June 18, 2018 84.86 86.98 84.70 86.40 84.00 1.39 1.68% 59,013 5,079,797
June 15, 2018 84.98 85.78 84.20 84.97 82.61 0.03 0.04% 119,226 10,130,143
June 14, 2018 84.55 85.43 83.69 84.94 82.58 0.38 0.46% 78,264 6,648,077
June 13, 2018 83.69 84.86 83.65 84.55 82.20 0.98 1.21% 94,799 7,999,726
June 12, 2018 82.38 85.53 82.33 83.54 81.22 1.18 1.47% 267,218 22,442,418
June 11, 2018 82.41 83.41 82.23 82.33 80.04 -0.09 -0.11% 138,411 11,445,141
June 8, 2018 82.10 82.63 81.85 82.42 80.13 0.04 0.05% 58,104 4,781,196
June 7, 2018 81.56 82.49 81.15 82.38 80.09 1.09 1.38% 70,407 5,770,231
June 6, 2018 81.94 82.41 81.03 81.26 79.00 -0.89 -1.12% 83,582 6,815,260
June 5, 2018 81.17 82.31 81.10 82.18 79.89 0.98 1.24% 169,870 13,812,993
June 4, 2018 81.28 82.20 80.81 81.17 78.91 -0.08 -0.10% 78,313 6,355,924
June 1, 2018 81.09 82.10 81.09 81.25 78.99 -0.06 -0.07% 41,405 3,381,269

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