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.

$84.55
Change: 0.240.28% )
March 26, 2019 at 4:00 p.m.
Volume: 120
Last Price:
84.55
Last Trade:
4:00 p.m.
Change:
0.24 ( 0.28% )
Volume:
120
Open:
84.41
Close:
84.31
Day High:
84.67
Day Low:
84.17
52 Week High:
90.33
52 Week Low:
68.87
Bid Price:
83.70
Bid Size:
100
Ask Price:
84.55
Ask Size:
800
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:
2.9332
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $84.55 52 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $84.55 63 16:00:00 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)
q $84.55 3 16:00:00 RBC Capital Markets (002) ITG Canada Corp. (014)
q $84.55 9 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $84.55 5 16:00:00 BMO Nesbitt Burns Inc. (009) RBC Capital Markets (002)
q $84.55 50 16:00:00 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
q $84.55 35 16:00:00 State Street Global Markets Canada Inc. (023) RBC Capital Markets (002)
q $84.55 29 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $84.55 11 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $84.55 500 16:00:00 Anonymous (001) Canaccord Genuity Corp. (033)
q $84.55 100 16:00:00 Anonymous (001) Instinet Canada Limited (013)
q $84.55 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.55 200 16:00:00 J.P. Morgan Securities Canada Inc. (222) Morgan Stanley Canada Limited (053)
q $84.55 300 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.55 300 16:00:00 J.P. Morgan Securities Canada Inc. (222) BMO Nesbitt Burns Inc. (009)
q $84.55 500 16:00:00 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.55 200 16:00:00 J.P. Morgan Securities Canada Inc. (222) Merrill Lynch Canada Inc. (039)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $84.55 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) Morgan Stanley Canada Limited (053)
q $84.55 48,100 16:00:00 J.P. Morgan Securities Canada Inc. (222) ITG Canada Corp. (014)
q $84.55 100 16:00:00 Anonymous (001) ITG Canada Corp. (014)
q $84.55 2,000 16:00:00 BMO Nesbitt Burns Inc. (009) ITG Canada Corp. (014)
q $84.55 300 16:00:00 Goldman Sachs Canada Inc. (065) National Bank Financial Inc. (080)
q $84.55 100 16:00:00 State Street Global Markets Canada Inc. (023) National Bank Financial Inc. (080)
q $84.55 100 16:00:00 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $84.55 200 16:00:00 Goldman Sachs Canada Inc. (065) Goldman Sachs Canada Inc. (065)

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 84.36 1.72 2.08% 92,745 7,971,347
June 28, 2018 84.15 85.03 84.08 84.42 82.63 0.24 0.29% 69,553 5,886,832
June 27, 2018 84.46 85.31 83.36 84.18 82.40 -0.07 -0.08% 210,353 17,696,256
June 26, 2018 84.34 84.90 83.69 84.25 82.47 -0.10 -0.12% 127,499 10,758,116
June 25, 2018 85.64 85.64 84.33 84.35 82.57 -1.41 -1.68% 146,930 12,449,482
June 22, 2018 85.28 85.83 84.76 85.79 83.97 0.76 0.92% 102,429 8,768,041
June 21, 2018 86.42 86.46 84.70 85.01 83.21 -1.51 -1.78% 93,894 7,997,927
June 20, 2018 86.13 86.93 85.23 86.55 84.72 0.44 0.52% 72,064 6,227,067
June 19, 2018 86.03 86.50 84.91 86.10 84.28 -0.29 -0.35% 55,539 4,771,142
June 18, 2018 84.86 86.98 84.70 86.40 84.57 1.40 1.68% 59,013 5,079,797
June 15, 2018 84.98 85.78 84.20 84.97 83.17 0.03 0.04% 119,226 10,130,143
June 14, 2018 84.55 85.43 83.69 84.94 83.14 0.38 0.46% 78,264 6,648,077
June 13, 2018 83.69 84.86 83.65 84.55 82.76 0.99 1.21% 94,799 7,999,726
June 12, 2018 82.38 85.53 82.33 83.54 81.77 1.18 1.47% 267,218 22,442,418
June 11, 2018 82.41 83.41 82.23 82.33 80.59 -0.09 -0.11% 138,411 11,445,141
June 8, 2018 82.10 82.63 81.85 82.42 80.68 0.04 0.05% 58,104 4,781,196
June 7, 2018 81.56 82.49 81.15 82.38 80.64 1.10 1.38% 70,407 5,770,231
June 6, 2018 81.94 82.41 81.03 81.26 79.54 -0.90 -1.12% 83,582 6,815,260
June 5, 2018 81.17 82.31 81.10 82.18 80.44 0.99 1.24% 169,870 13,812,993
June 4, 2018 81.28 82.20 80.81 81.17 79.45 -0.08 -0.10% 78,313 6,355,924
June 1, 2018 81.09 82.10 81.09 81.25 79.53 -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.