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.

$108.04
Change: 0.180.17% )
December 6, 2019 at 4:00 p.m.
Volume: 123
Last Price:
108.04
Last Trade:
4:00 p.m.
Change:
0.18 ( 0.17% )
Volume:
123
Open:
107.99
Close:
107.86
Day High:
108.41
Day Low:
107.72
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
107.80
Bid Size:
100
Ask Price:
108.27
Ask Size:
100
Earnings Per Share:
4.83
Price-Earnings Ratio:
22.30
Shares:
56,204,362
Market Capitalization:
6.07 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.4435
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $108.04 52 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $108.04 81 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $108.04 99 16:00:00 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
q $108.04 1 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $108.04 62 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $108.04 41 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $108.04 14 16:00:00 Desjardins Securities Inc. (019) TD Securities Inc. (007)
q $108.04 100 16:00:00 Scotia Capital Inc. (085) CIBC World Markets Inc. (079)
q $108.04 100 16:00:00 RBC Capital Markets (002) BMO Nesbitt Burns Inc. (009)
q $108.04 200 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $108.04 100 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $108.04 200 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $108.04 300 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $108.04 300 16:00:00 RBC Capital Markets (002) BMO Nesbitt Burns Inc. (009)
q $108.04 700 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $108.04 100 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $108.04 100 16:00:00 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
q $108.04 300 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $108.04 100 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $108.04 200 16:00:00 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)
q $108.04 100 16:00:00 RBC Capital Markets (002) BMO Nesbitt Burns Inc. (009)
q $108.04 200 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $108.04 200 16:00:00 Desjardins Securities Inc. (019) Anonymous (001)
q $108.04 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $108.04 100 16:00:00 Goldman Sachs Canada Inc. (065) Goldman Sachs Canada Inc. (065)
q $108.04 100 16:00:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $107.99 100 15:59:53 Merrill Lynch Canada Inc. (039) Credit Suisse Securities (Canada) Inc. (072)
e $107.99 80 15:59:34 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
e $107.97 50 15:59:34 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $107.97 200 15:59:34 Instinet Canada Limited (013) Credit Suisse Securities (Canada) Inc. (072)

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
Aug. 1, 2018 83.80 86.14 83.50 86.12 82.79 2.36 2.94% 94,122 8,036,552
July 31, 2018 83.65 84.57 83.26 83.66 80.42 0.22 0.28% 96,867 8,102,619
July 30, 2018 83.74 84.80 83.12 83.43 80.20 -0.16 -0.20% 79,235 6,644,600
July 27, 2018 83.58 84.62 83.41 83.60 80.37 -0.04 -0.05% 75,461 6,325,666
July 26, 2018 84.81 86.10 83.10 83.64 80.40 -1.13 -1.39% 110,654 9,284,363
July 25, 2018 86.42 86.46 84.59 84.82 81.54 -1.47 -1.77% 73,749 6,280,503
July 24, 2018 86.75 87.39 86.35 86.35 83.01 -0.19 -0.23% 49,340 4,282,560
July 23, 2018 87.28 87.58 86.32 86.55 83.20 -0.59 -0.70% 66,468 5,757,803
July 20, 2018 87.07 87.79 87.07 87.16 83.79 0.17 0.21% 41,032 3,581,767
July 19, 2018 87.28 87.30 86.92 86.98 83.61 -0.36 -0.42% 49,372 4,300,689
July 18, 2018 87.39 88.03 86.94 87.35 83.97 -0.07 -0.08% 77,745 6,794,870
July 17, 2018 86.88 88.23 86.31 87.42 84.04 1.26 1.52% 70,957 6,219,116
July 16, 2018 85.84 86.36 85.84 86.11 82.78 0.23 0.28% 28,989 2,495,086
July 13, 2018 86.26 86.66 85.82 85.87 82.55 -0.36 -0.43% 35,810 3,081,194
July 12, 2018 86.08 86.49 85.72 86.24 82.90 0.16 0.20% 35,379 3,045,824
July 11, 2018 85.89 86.38 85.43 86.07 82.74 -0.09 -0.10% 21,725 1,869,262
July 10, 2018 86.39 86.41 85.24 86.16 82.83 -0.26 -0.31% 39,154 3,363,349
July 9, 2018 85.24 86.68 85.24 86.43 83.09 1.42 1.74% 40,999 3,540,548
July 6, 2018 83.89 85.10 83.60 84.95 81.66 0.89 1.11% 99,047 8,391,574
July 5, 2018 85.30 85.30 83.36 84.02 80.77 -1.78 -2.15% 107,094 9,005,350
July 4, 2018 86.00 86.77 85.76 85.87 82.55 -0.12 -0.15% 38,988 3,364,439
July 3, 2018 86.31 86.73 85.85 86.00 82.67 -0.17 -0.21% 56,058 4,833,646

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