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:
0.00
Bid Size:
0
Ask Price:
0.00
Ask Size:
0
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 May 17 Scotia Capital Inc. (085) TD Securities Inc. (007)
q $91.70 61 May 17 TD Securities Inc. (007) TD Securities Inc. (007)
q $91.70 99 May 17 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $91.70 3 May 17 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $91.70 24 May 17 TD Securities Inc. (007) National Bank Financial Inc. (080)
q $91.70 50 May 17 TD Securities Inc. (007) Anonymous (001)
q $91.70 67 May 17 TD Securities Inc. (007) Anonymous (001)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 200 May 17 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 500 May 17 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 200 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $91.70 300 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 May 17 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $91.70 100 May 17 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $91.70 100 May 17 Anonymous (001) Anonymous (001)
q $91.70 200 May 17 Anonymous (001) Anonymous (001)
q $91.70 200 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 200 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 300 May 17 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 May 17 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 May 17 Anonymous (001) Anonymous (001)
q $91.70 100 May 17 UBS Securities Canada Inc. (015) Anonymous (001)
q $91.70 100 May 17 TD Securities Inc. (007) Anonymous (001)
q $91.70 300 May 17 TD Securities Inc. (007) Anonymous (001)
  $91.70 100 May 17 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $91.73 100 May 17 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
Jan. 31, 2019 79.20 79.25 78.61 79.16 78.57 0.16 0.20% 69,520 5,492,257
Jan. 30, 2019 78.77 79.19 78.05 79.00 78.41 0.37 0.47% 101,630 8,006,256
Jan. 29, 2019 78.48 78.75 78.20 78.63 78.05 0.37 0.47% 60,313 4,740,171
Jan. 28, 2019 77.90 78.70 77.14 78.26 77.68 0.28 0.36% 79,214 6,192,614
Jan. 25, 2019 77.45 78.35 77.24 77.98 77.40 0.66 0.87% 108,252 8,426,770
Jan. 24, 2019 75.79 77.37 75.68 77.31 76.74 1.44 1.91% 96,805 7,437,504
Jan. 23, 2019 75.80 76.20 75.15 75.86 75.30 0.28 0.37% 96,585 7,302,257
Jan. 22, 2019 75.48 75.58 74.86 75.58 75.02 0.22 0.29% 362,961 27,286,614
Jan. 21, 2019 76.64 76.64 75.12 75.36 74.80 -0.95 -1.26% 98,601 7,439,707
Jan. 18, 2019 75.54 76.64 75.30 76.32 75.75 0.83 1.11% 137,837 10,509,817
Jan. 17, 2019 75.85 76.08 74.65 75.48 74.92 -0.38 -0.50% 159,651 12,052,547
Jan. 16, 2019 73.57 76.08 73.17 75.86 75.30 2.55 3.51% 199,007 14,943,414
Jan. 15, 2019 72.05 73.42 70.85 73.29 72.75 2.93 4.19% 546,943 39,765,223
Jan. 14, 2019 70.52 70.78 70.19 70.34 69.82 -0.34 -0.48% 107,570 7,572,590
Jan. 11, 2019 71.10 71.41 70.63 70.68 70.16 -0.41 -0.58% 141,739 10,054,590
Jan. 10, 2019 71.52 71.52 70.73 71.09 70.56 -0.30 -0.42% 121,017 8,599,529
Jan. 9, 2019 71.02 71.53 70.70 71.39 70.86 0.70 0.99% 155,463 11,072,856
Jan. 8, 2019 71.18 71.18 70.06 70.69 70.17 -0.05 -0.07% 105,111 7,419,618
Jan. 7, 2019 71.70 71.88 70.30 70.74 70.21 -0.77 -1.09% 86,904 6,150,254
Jan. 4, 2019 71.12 71.75 71.12 71.52 70.99 0.85 1.22% 134,022 9,584,236
Jan. 3, 2019 70.75 70.88 70.07 70.66 70.14 -0.04 -0.06% 267,984 18,914,957
Jan. 2, 2019 70.15 71.06 70.15 70.70 70.18 -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.