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.

$91.70
Change: -1.30-1.4% )
May 17, 2019 at 4:00 p.m.
Volume: 79
Last Price:
91.70
Last Trade:
4:00 p.m.
Change:
-1.30 ( -1.4% )
Volume:
79
Open:
92.59
Close:
93.00
Day High:
92.59
Day Low:
91.52
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
91.67
Bid Size:
200
Ask Price:
92.01
Ask Size:
100
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.00
Shares:
55,967,094
Market Capitalization:
5.13 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.7045
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $91.70 70 16:00:00 Scotia Capital Inc. (085) TD Securities Inc. (007)
q $91.70 61 16:00:00 TD Securities Inc. (007) TD Securities Inc. (007)
q $91.70 99 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $91.70 3 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $91.70 24 16:00:00 TD Securities Inc. (007) National Bank Financial Inc. (080)
q $91.70 50 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.70 67 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 200 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 500 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $91.70 300 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 16:00:00 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $91.70 100 16:00:00 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $91.70 100 16:00:00 Anonymous (001) Anonymous (001)
q $91.70 200 16:00:00 Anonymous (001) Anonymous (001)
q $91.70 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 300 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 16:00:00 Anonymous (001) Anonymous (001)
q $91.70 100 16:00:00 UBS Securities Canada Inc. (015) Anonymous (001)
q $91.70 100 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $91.70 300 16:00:00 TD Securities Inc. (007) Anonymous (001)
  $91.70 100 15:59:59 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $91.73 100 15:59:50 CIBC World Markets Inc. (079) 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 85.42 -0.57 -0.66% 94,899 8,270,409
Sep. 27, 2018 87.90 87.90 86.67 87.27 85.99 -0.60 -0.69% 57,499 5,014,444
Sep. 26, 2018 86.68 88.10 85.82 87.88 86.59 1.13 1.33% 90,134 7,865,933
Sep. 25, 2018 86.17 87.10 85.86 86.73 85.46 0.63 0.74% 37,292 3,224,822
Sep. 24, 2018 85.92 86.27 85.65 86.09 84.82 0.02 0.02% 83,527 7,185,281
Sep. 21, 2018 85.51 86.26 85.51 86.07 84.80 0.60 0.71% 160,853 13,838,436
Sep. 20, 2018 86.33 86.85 85.37 85.46 84.20 -0.50 -0.59% 61,266 5,252,876
Sep. 19, 2018 86.30 87.20 85.97 85.97 84.71 -0.21 -0.24% 59,681 5,161,786
Sep. 18, 2018 85.73 87.37 85.56 86.18 84.91 0.67 0.80% 43,679 3,774,331
Sep. 17, 2018 85.78 86.38 85.19 85.50 84.24 -0.20 -0.23% 60,343 5,169,208
Sep. 14, 2018 86.27 86.32 85.55 85.70 84.44 -0.69 -0.81% 40,560 3,482,950
Sep. 13, 2018 88.27 88.80 86.22 86.40 85.13 -1.89 -2.17% 65,092 5,659,347
Sep. 12, 2018 87.90 88.39 87.37 88.32 87.02 0.56 0.65% 62,785 5,530,096
Sep. 11, 2018 86.48 88.02 86.33 87.75 86.46 1.37 1.61% 93,380 8,176,483
Sep. 10, 2018 85.88 87.19 84.60 86.36 85.09 0.82 0.97% 89,019 7,696,797
Sep. 7, 2018 84.16 86.28 84.16 85.53 84.27 1.20 1.45% 109,381 9,319,082
Sep. 6, 2018 84.63 84.92 83.94 84.31 83.07 -0.32 -0.38% 182,797 15,422,527
Sep. 5, 2018 85.58 86.80 84.60 84.63 83.39 -0.93 -1.10% 110,878 9,427,733
Sep. 4, 2018 87.49 87.59 85.46 85.57 84.31 -1.90 -2.21% 99,405 8,571,290

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