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.

$88.08
Change: 0.090.1% )
April 22, 2019 at 4:00 p.m.
Volume: 32
Last Price:
88.08
Last Trade:
4:00 p.m.
Change:
0.09 ( 0.1% )
Volume:
32
Open:
87.84
Close:
87.99
Day High:
88.54
Day Low:
87.80
52 Week High:
90.33
52 Week Low:
68.87
Bid Price:
88.00
Bid Size:
100
Ask Price:
88.31
Ask Size:
400
Earnings Per Share:
5.14
Price-Earnings Ratio:
17.10
Shares:
55,929,066
Market Capitalization:
4.93 B
Dividend:
2.48
Ex-Dividend:
February 28, 2019
Yield:
2.8156
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $88.08 64 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $88.08 46 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $88.08 15 16:00:00 RBC Capital Markets (002) UBS Securities Canada Inc. (015)
q $88.08 23 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $88.08 2 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $88.08 42 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $88.08 5 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $88.08 66 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $88.08 8 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $88.08 100 16:00:00 Credit Suisse Securities (Canada) Inc. (072) RBC Capital Markets (002)
q $88.08 100 16:00:00 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
q $88.08 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $88.08 100 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $88.08 100 16:00:00 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $88.08 100 16:00:00 UBS Securities Canada Inc. (015) Goldman Sachs Canada Inc. (065)
q $88.08 100 16:00:00 UBS Securities Canada Inc. (015) Anonymous (001)
q $88.08 100 16:00:00 UBS Securities Canada Inc. (015) Anonymous (001)
  $88.11 100 15:59:56 Anonymous (001) CIBC World Markets Inc. (079)
  $88.09 100 15:59:54 Credit Suisse Securities (Canada) Inc. (072) CIBC World Markets Inc. (079)
  $88.09 100 15:59:54 Anonymous (001) Instinet Canada Limited (013)
  $88.075 100 15:59:30 Barclays Capital Canada Inc. (090) Anonymous (001)
  $88.05 100 15:59:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $88.06 100 15:59:00 Anonymous (001) Anonymous (001)
  $88.06 200 15:59:00 Anonymous (001) Anonymous (001)
  $88.06 300 15:59:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $88.06 100 15:59:00 Anonymous (001) Anonymous (001)
  $88.05 300 15:58:52 Anonymous (001) Anonymous (001)
  $88.05 100 15:58:52 CIBC World Markets Inc. (079) Anonymous (001)
e $88.03 5 15:58:33 TD Securities Inc. (007) CIBC World Markets Inc. (079)
e $88.03 6 15:58:14 RBC Capital Markets (002) 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
July 31, 2018 83.65 84.57 83.26 83.66 81.89 0.22 0.28% 96,867 8,102,619
July 30, 2018 83.74 84.80 83.12 83.43 81.66 -0.17 -0.20% 79,235 6,644,600
July 27, 2018 83.58 84.62 83.41 83.60 81.83 -0.04 -0.05% 75,461 6,325,666
July 26, 2018 84.81 86.10 83.10 83.64 81.87 -1.16 -1.39% 110,654 9,284,363
July 25, 2018 86.42 86.46 84.59 84.82 83.03 -1.50 -1.77% 73,749 6,280,503
July 24, 2018 86.75 87.39 86.35 86.35 84.52 -0.20 -0.23% 49,340 4,282,560
July 23, 2018 87.28 87.58 86.32 86.55 84.72 -0.60 -0.70% 66,468 5,757,803
July 20, 2018 87.07 87.79 87.07 87.16 85.32 0.18 0.21% 41,032 3,581,767
July 19, 2018 87.28 87.30 86.92 86.98 85.14 -0.36 -0.42% 49,372 4,300,689
July 18, 2018 87.39 88.03 86.94 87.35 85.50 -0.07 -0.08% 77,745 6,794,870
July 17, 2018 86.88 88.23 86.31 87.42 85.57 1.28 1.52% 70,957 6,219,116
July 16, 2018 85.84 86.36 85.84 86.11 84.29 0.24 0.28% 28,989 2,495,086
July 13, 2018 86.26 86.66 85.82 85.87 84.05 -0.36 -0.43% 35,810 3,081,194
July 12, 2018 86.08 86.49 85.72 86.24 84.42 0.17 0.20% 35,379 3,045,824
July 11, 2018 85.89 86.38 85.43 86.07 84.25 -0.09 -0.10% 21,725 1,869,262
July 10, 2018 86.39 86.41 85.24 86.16 84.34 -0.26 -0.31% 39,154 3,363,349
July 9, 2018 85.24 86.68 85.24 86.43 84.60 1.45 1.74% 40,999 3,540,548
July 6, 2018 83.89 85.10 83.60 84.95 83.15 0.91 1.11% 99,047 8,391,574
July 5, 2018 85.30 85.30 83.36 84.02 82.24 -1.81 -2.15% 107,094 9,005,350
July 4, 2018 86.00 86.77 85.76 85.87 84.05 -0.13 -0.15% 38,988 3,364,439
July 3, 2018 86.31 86.73 85.85 86.00 84.18 -0.18 -0.21% 56,058 4,833,646

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