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.

$116.38
Change: 0.490.42% )
September 19, 2019 at 11:05 a.m.
Volume: 31
Last Price:
116.38
Last Trade:
11:05 a.m.
Change:
0.49 ( 0.42% )
Volume:
31
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:
116.35
Bid Size:
100
Ask Price:
116.47
Ask Size:
100
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
  $116.38 100 11:05:10 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $116.47 100 11:05:10 Anonymous (001) CIBC World Markets Inc. (079)
  $116.47 200 11:05:10 Anonymous (001) ITG Canada Corp. (014)
  $116.47 100 11:05:10 Anonymous (001) Anonymous (001)
  $116.42 100 11:04:10 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $116.45 100 11:03:12 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $116.47 100 11:03:12 Instinet Canada Limited (013) RBC Capital Markets (002)
  $116.49 100 11:02:17 CIBC World Markets Inc. (079) Anonymous (001)
  $116.48 100 11:02:17 Raymond James Ltd. (089) Anonymous (001)
  $116.48 100 11:02:17 Raymond James Ltd. (089) Anonymous (001)
  $116.49 200 11:02:17 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $116.49 100 11:02:17 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
  $116.50 100 11:02:17 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $116.44 100 11:02:09 Raymond James Ltd. (089) Anonymous (001)
  $116.43 100 11:02:09 Anonymous (001) CIBC World Markets Inc. (079)
  $116.35 100 11:01:17 UBS Securities Canada Inc. (015) RBC Capital Markets (002)
  $116.42 100 11:01:17 Goldman Sachs Canada Inc. (065) UBS Securities Canada Inc. (015)
  $116.44 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.44 300 11:01:16 CIBC World Markets Inc. (079) Anonymous (001)
  $116.44 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.44 500 11:01:16 Anonymous (001) Anonymous (001)
  $116.42 100 11:01:16 Anonymous (001) ITG Canada Corp. (014)
  $116.36 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.36 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.36 100 11:01:16 Anonymous (001) Instinet Canada Limited (013)
  $116.36 100 11:01:16 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.36 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.30 100 11:00:01 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $116.39 100 10:59:35 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
  $116.40 100 10:56:08 Instinet Canada Limited (013) CIBC World Markets Inc. (079)

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 83.33 1.70 2.08% 92,745 7,971,347
June 28, 2018 84.15 85.03 84.08 84.42 81.63 0.23 0.29% 69,553 5,886,832
June 27, 2018 84.46 85.31 83.36 84.18 81.39 -0.07 -0.08% 210,353 17,696,256
June 26, 2018 84.34 84.90 83.69 84.25 81.46 -0.10 -0.12% 127,499 10,758,116
June 25, 2018 85.64 85.64 84.33 84.35 81.56 -1.39 -1.68% 146,930 12,449,482
June 22, 2018 85.28 85.83 84.76 85.79 82.95 0.75 0.92% 102,429 8,768,041
June 21, 2018 86.42 86.46 84.70 85.01 82.20 -1.49 -1.78% 93,894 7,997,927
June 20, 2018 86.13 86.93 85.23 86.55 83.69 0.44 0.52% 72,064 6,227,067
June 19, 2018 86.03 86.50 84.91 86.10 83.25 -0.29 -0.35% 55,539 4,771,142
June 18, 2018 84.86 86.98 84.70 86.40 83.54 1.38 1.68% 59,013 5,079,797
June 15, 2018 84.98 85.78 84.20 84.97 82.16 0.03 0.04% 119,226 10,130,143
June 14, 2018 84.55 85.43 83.69 84.94 82.13 0.38 0.46% 78,264 6,648,077
June 13, 2018 83.69 84.86 83.65 84.55 81.75 0.98 1.21% 94,799 7,999,726
June 12, 2018 82.38 85.53 82.33 83.54 80.78 1.17 1.47% 267,218 22,442,418
June 11, 2018 82.41 83.41 82.23 82.33 79.61 -0.09 -0.11% 138,411 11,445,141
June 8, 2018 82.10 82.63 81.85 82.42 79.69 0.04 0.05% 58,104 4,781,196
June 7, 2018 81.56 82.49 81.15 82.38 79.65 1.08 1.38% 70,407 5,770,231
June 6, 2018 81.94 82.41 81.03 81.26 78.57 -0.89 -1.12% 83,582 6,815,260
June 5, 2018 81.17 82.31 81.10 82.18 79.46 0.98 1.24% 169,870 13,812,993
June 4, 2018 81.28 82.20 80.81 81.17 78.48 -0.08 -0.10% 78,313 6,355,924
June 1, 2018 81.09 82.10 81.09 81.25 78.56 -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.