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.

$93.39
Change: 0.390.42% )
July 19, 2019 at 4:00 p.m.
Volume: 733
Last Price:
93.39
Last Trade:
4:00 p.m.
Change:
0.39 ( 0.42% )
Volume:
733
Open:
93.11
Close:
93.00
Day High:
93.76
Day Low:
92.25
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
93.21
Bid Size:
100
Ask Price:
93.78
Ask Size:
400
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.30
Shares:
56,059,075
Market Capitalization:
5.24 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6555
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $93.39 86 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $93.39 73 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $93.39 72 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $93.39 3 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $93.39 50 16:00:00 ITG Canada Corp. (014) RBC Capital Markets (002)
q $93.39 2 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $93.39 46 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $93.39 200 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $93.39 400 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 700 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 400 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 900 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 400 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 200 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.39 900 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 100 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 200 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $93.39 700 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 200 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $93.39 200 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $93.39 200 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 200 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.39 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.39 300 16:00:00 Barclays Capital Canada Inc. (090) TD Securities Inc. (007)
q $93.39 1,100 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.39 200 16:00:00 Credit Suisse Securities (Canada) Inc. (072) TD Securities Inc. (007)
q $93.39 100 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)

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
Feb. 1, 2019 79.20 79.59 79.00 79.22 78.10 0.06 0.08% 39,001 3,088,073
Jan. 31, 2019 79.20 79.25 78.61 79.16 78.04 0.16 0.20% 69,520 5,492,257
Jan. 30, 2019 78.77 79.19 78.05 79.00 77.88 0.36 0.47% 101,630 8,006,256
Jan. 29, 2019 78.48 78.75 78.20 78.63 77.51 0.36 0.47% 60,313 4,740,171
Jan. 28, 2019 77.90 78.70 77.14 78.26 77.15 0.28 0.36% 79,214 6,192,614
Jan. 25, 2019 77.45 78.35 77.24 77.98 76.87 0.66 0.87% 108,252 8,426,770
Jan. 24, 2019 75.79 77.37 75.68 77.31 76.21 1.43 1.91% 96,805 7,437,504
Jan. 23, 2019 75.80 76.20 75.15 75.86 74.78 0.28 0.37% 96,585 7,302,257
Jan. 22, 2019 75.48 75.58 74.86 75.58 74.51 0.22 0.29% 362,961 27,286,614
Jan. 21, 2019 76.64 76.64 75.12 75.36 74.29 -0.95 -1.26% 98,601 7,439,707
Jan. 18, 2019 75.54 76.64 75.30 76.32 75.24 0.83 1.11% 137,837 10,509,817
Jan. 17, 2019 75.85 76.08 74.65 75.48 74.41 -0.38 -0.50% 159,651 12,052,547
Jan. 16, 2019 73.57 76.08 73.17 75.86 74.78 2.53 3.51% 199,007 14,943,414
Jan. 15, 2019 72.05 73.42 70.85 73.29 72.25 2.91 4.19% 546,943 39,765,223
Jan. 14, 2019 70.52 70.78 70.19 70.34 69.34 -0.34 -0.48% 107,570 7,572,590
Jan. 11, 2019 71.10 71.41 70.63 70.68 69.68 -0.40 -0.58% 141,739 10,054,590
Jan. 10, 2019 71.52 71.52 70.73 71.09 70.08 -0.30 -0.42% 121,017 8,599,529
Jan. 9, 2019 71.02 71.53 70.70 71.39 70.38 0.69 0.99% 155,463 11,072,856
Jan. 8, 2019 71.18 71.18 70.06 70.69 69.69 -0.05 -0.07% 105,111 7,419,618
Jan. 7, 2019 71.70 71.88 70.30 70.74 69.74 -0.77 -1.09% 86,904 6,150,254
Jan. 4, 2019 71.12 71.75 71.12 71.52 70.51 0.85 1.22% 134,022 9,584,236
Jan. 3, 2019 70.75 70.88 70.07 70.66 69.66 -0.04 -0.06% 267,984 18,914,957
Jan. 2, 2019 70.15 71.06 70.15 70.70 69.70 -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.