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.

$116.27
Change: 0.380.33% )
September 19, 2019 at 10:20 a.m.
Volume: 16
Last Price:
116.27
Last Trade:
10:20 a.m.
Change:
0.38 ( 0.33% )
Volume:
16
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:
116.25
Bid Size:
100
Ask Price:
116.37
Ask Size:
100
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.80
Shares:
56,171,192
Market Capitalization:
6.53 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1400
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $116.27 100 10:20:45 Anonymous (001) ITG Canada Corp. (014)
  $116.24 100 10:20:45 CIBC World Markets Inc. (079) Anonymous (001)
  $116.10 100 10:19:23 Anonymous (001) Anonymous (001)
  $116.12 100 10:19:18 Anonymous (001) Anonymous (001)
  $116.04 100 10:18:59 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.04 100 10:18:59 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.03 100 10:18:59 Anonymous (001) Anonymous (001)
  $116.03 100 10:18:59 Anonymous (001) Anonymous (001)
  $116.02 100 10:18:59 Anonymous (001) CIBC World Markets Inc. (079)
  $115.94 100 10:18:57 CIBC World Markets Inc. (079) Anonymous (001)
  $115.99 100 10:18:32 CIBC World Markets Inc. (079) Anonymous (001)
  $115.99 100 10:18:23 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
  $116.00 100 10:18:23 Goldman Sachs Canada Inc. (065) Instinet Canada Limited (013)
  $116.04 100 10:18:22 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $116.09 100 10:18:22 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $116.09 100 10:18:22 Anonymous (001) CIBC World Markets Inc. (079)
  $116.09 400 10:18:22 Anonymous (001) Anonymous (001)
  $116.10 100 10:18:22 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $116.145 100 10:17:31 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $116.145 100 10:15:36 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $116.145 100 10:13:43 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $116.145 100 10:13:23 Anonymous (001) Anonymous (001)
  $116.07 100 10:10:06 Anonymous (001) Anonymous (001)
  $116.01 100 10:09:46 Anonymous (001) Anonymous (001)
  $116.01 100 10:09:46 Anonymous (001) Anonymous (001)
  $115.97 100 10:09:46 Anonymous (001) CIBC World Markets Inc. (079)
  $115.97 100 10:09:46 Anonymous (001) Anonymous (001)
  $115.91 100 10:09:35 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $116.02 100 10:09:35 Anonymous (001) CIBC World Markets Inc. (079)
  $116.08 100 10:07:28 Morgan Stanley Canada Limited (053) Anonymous (001)

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
Sep. 28, 2018 87.17 87.85 86.69 86.69 84.37 -0.56 -0.66% 94,899 8,270,409
Sep. 27, 2018 87.90 87.90 86.67 87.27 84.94 -0.59 -0.69% 57,499 5,014,444
Sep. 26, 2018 86.68 88.10 85.82 87.88 85.53 1.12 1.33% 90,134 7,865,933
Sep. 25, 2018 86.17 87.10 85.86 86.73 84.41 0.62 0.74% 37,292 3,224,822
Sep. 24, 2018 85.92 86.27 85.65 86.09 83.79 0.02 0.02% 83,527 7,185,281
Sep. 21, 2018 85.51 86.26 85.51 86.07 83.77 0.59 0.71% 160,853 13,838,436
Sep. 20, 2018 86.33 86.85 85.37 85.46 83.18 -0.50 -0.59% 61,266 5,252,876
Sep. 19, 2018 86.30 87.20 85.97 85.97 83.67 -0.20 -0.24% 59,681 5,161,786
Sep. 18, 2018 85.73 87.37 85.56 86.18 83.88 0.66 0.80% 43,679 3,774,331
Sep. 17, 2018 85.78 86.38 85.19 85.50 83.22 -0.20 -0.23% 60,343 5,169,208
Sep. 14, 2018 86.27 86.32 85.55 85.70 83.41 -0.68 -0.81% 40,560 3,482,950
Sep. 13, 2018 88.27 88.80 86.22 86.40 84.09 -1.87 -2.17% 65,092 5,659,347
Sep. 12, 2018 87.90 88.39 87.37 88.32 85.96 0.56 0.65% 62,785 5,530,096
Sep. 11, 2018 86.48 88.02 86.33 87.75 85.41 1.35 1.61% 93,380 8,176,483
Sep. 10, 2018 85.88 87.19 84.60 86.36 84.05 0.81 0.97% 89,019 7,696,797
Sep. 7, 2018 84.16 86.28 84.16 85.53 83.25 1.19 1.45% 109,381 9,319,082
Sep. 6, 2018 84.63 84.92 83.94 84.31 82.06 -0.31 -0.38% 182,797 15,422,527
Sep. 5, 2018 85.58 86.80 84.60 84.63 82.37 -0.92 -1.10% 110,878 9,427,733
Sep. 4, 2018 87.49 87.59 85.46 85.57 83.28 -1.88 -2.21% 99,405 8,571,290

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