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.

$116.40
Change: -1.52-1.29% )
September 17, 2019 at 4:00 p.m.
Volume: 203
Last Price:
116.40
Last Trade:
4:00 p.m.
Change:
-1.52 ( -1.29% )
Volume:
203
Open:
117.81
Close:
117.92
Day High:
118.00
Day Low:
116.31
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
116.40
Bid Size:
200
Ask Price:
116.41
Ask Size:
100
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.80
Shares:
56,171,192
Market Capitalization:
6.54 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1031
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $116.40 75 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $116.40 10 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $116.40 97 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $116.40 22 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $116.40 22 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $116.40 24 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $116.40 73 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $116.40 26 16:00:00 RBC Capital Markets (002) Scotia Capital Inc. (085)
q $116.40 50 16:00:00 RBC Capital Markets (002) BMO Nesbitt Burns Inc. (009)
q $116.40 100 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $116.40 200 16:00:00 TD Securities Inc. (007) Goldman Sachs Canada Inc. (065)
q $116.40 100 16:00:00 TD Securities Inc. (007) Scotia Capital Inc. (085)
q $116.40 100 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $116.40 300 16:00:00 TD Securities Inc. (007) BMO Nesbitt Burns Inc. (009)
q $116.40 100 16:00:00 RBC Capital Markets (002) RBC Capital Markets (002)
q $116.40 500 16:00:00 Morgan Stanley Canada Limited (053) BMO Nesbitt Burns Inc. (009)
q $116.40 200 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $116.40 400 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $116.40 800 16:00:00 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
q $116.40 400 16:00:00 RBC Capital Markets (002) RBC Capital Markets (002)
q $116.40 1,600 16:00:00 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
q $116.40 300 16:00:00 Anonymous (001) BMO Nesbitt Burns Inc. (009)
q $116.40 500 16:00:00 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
q $116.40 500 16:00:00 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $116.40 300 16:00:00 JitneyTrade Inc. (099) BMO Nesbitt Burns Inc. (009)
q $116.40 100 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $116.40 100 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $116.40 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $116.40 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $116.40 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)

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
Jan. 31, 2019 79.20 79.25 78.61 79.16 77.61 0.16 0.20% 69,520 5,492,257
Jan. 30, 2019 78.77 79.19 78.05 79.00 77.46 0.36 0.47% 101,630 8,006,256
Jan. 29, 2019 78.48 78.75 78.20 78.63 77.09 0.36 0.47% 60,313 4,740,171
Jan. 28, 2019 77.90 78.70 77.14 78.26 76.73 0.28 0.36% 79,214 6,192,614
Jan. 25, 2019 77.45 78.35 77.24 77.98 76.46 0.66 0.87% 108,252 8,426,770
Jan. 24, 2019 75.79 77.37 75.68 77.31 75.80 1.42 1.91% 96,805 7,437,504
Jan. 23, 2019 75.80 76.20 75.15 75.86 74.38 0.28 0.37% 96,585 7,302,257
Jan. 22, 2019 75.48 75.58 74.86 75.58 74.10 0.22 0.29% 362,961 27,286,614
Jan. 21, 2019 76.64 76.64 75.12 75.36 73.89 -0.94 -1.26% 98,601 7,439,707
Jan. 18, 2019 75.54 76.64 75.30 76.32 74.83 0.82 1.11% 137,837 10,509,817
Jan. 17, 2019 75.85 76.08 74.65 75.48 74.01 -0.37 -0.50% 159,651 12,052,547
Jan. 16, 2019 73.57 76.08 73.17 75.86 74.38 2.52 3.51% 199,007 14,943,414
Jan. 15, 2019 72.05 73.42 70.85 73.29 71.86 2.89 4.19% 546,943 39,765,223
Jan. 14, 2019 70.52 70.78 70.19 70.34 68.97 -0.33 -0.48% 107,570 7,572,590
Jan. 11, 2019 71.10 71.41 70.63 70.68 69.30 -0.40 -0.58% 141,739 10,054,590
Jan. 10, 2019 71.52 71.52 70.73 71.09 69.70 -0.29 -0.42% 121,017 8,599,529
Jan. 9, 2019 71.02 71.53 70.70 71.39 70.00 0.69 0.99% 155,463 11,072,856
Jan. 8, 2019 71.18 71.18 70.06 70.69 69.31 -0.05 -0.07% 105,111 7,419,618
Jan. 7, 2019 71.70 71.88 70.30 70.74 69.36 -0.76 -1.09% 86,904 6,150,254
Jan. 4, 2019 71.12 71.75 71.12 71.52 70.12 0.84 1.22% 134,022 9,584,236
Jan. 3, 2019 70.75 70.88 70.07 70.66 69.28 -0.04 -0.06% 267,984 18,914,957
Jan. 2, 2019 70.15 71.06 70.15 70.70 69.32 -0.03 -0.04% 153,196 10,842,135

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