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.

$107.82
Change: -0.22-0.2% )
December 9, 2019 at 3:42 p.m.
Volume: 67
Last Price:
107.82
Last Trade:
3:42 p.m.
Change:
-0.22 ( -0.2% )
Volume:
67
Open:
108.25
Close:
108.04
Day High:
108.61
Day Low:
107.62
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
107.80
Bid Size:
200
Ask Price:
107.82
Ask Size:
100
Earnings Per Share:
4.83
Price-Earnings Ratio:
22.40
Shares:
56,204,362
Market Capitalization:
6.06 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.4435
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $107.79 100 15:41:02 CIBC World Markets Inc. (079) Anonymous (001)
  $107.79 100 15:41:02 CIBC World Markets Inc. (079) Anonymous (001)
  $107.81 100 15:40:57 National Bank Financial Inc. (080) CIBC World Markets Inc. (079)
  $107.82 100 15:40:57 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $107.82 100 15:40:57 Anonymous (001) Instinet Canada Limited (013)
  $107.82 100 15:40:57 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $107.83 100 15:40:46 CIBC World Markets Inc. (079) Barclays Capital Canada Inc. (090)
  $107.83 100 15:40:46 Merrill Lynch Canada Inc. (039) Barclays Capital Canada Inc. (090)
  $107.84 100 15:40:46 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
  $107.85 200 15:40:43 Merrill Lynch Canada Inc. (039) Canaccord Genuity Corp. (033)
  $107.86 100 15:40:42 Anonymous (001) Anonymous (001)
e $107.91 50 15:40:10 Odlum Brown Limited (025) RBC Capital Markets (002)
  $107.88 100 15:40:00 CIBC World Markets Inc. (079) Anonymous (001)
  $107.88 100 15:40:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $107.90 200 15:40:00 Desjardins Securities Inc. (019) CIBC World Markets Inc. (079)
  $107.90 300 15:40:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $107.90 100 15:40:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $107.91 100 15:40:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $107.92 100 15:40:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $107.93 100 15:40:00 Anonymous (001) CIBC World Markets Inc. (079)
  $107.94 100 15:40:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $107.96 100 15:40:00 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $107.97 100 15:40:00 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $107.97 100 15:40:00 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
k $107.98 100 15:40:00 Anonymous (001) CIBC World Markets Inc. (079)
  $107.98 100 15:40:00 Anonymous (001) CIBC World Markets Inc. (079)
  $107.98 100 15:40:00 Anonymous (001) CIBC World Markets Inc. (079)
  $107.98 100 15:40:00 Anonymous (001) CIBC World Markets Inc. (079)
m $107.99 300 15:39:48 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
k $107.99 300 15:39:48 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)

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
Oct. 31, 2019 116.36 116.77 114.85 115.08 114.41 -0.88 -0.76% 167,894 19,425,211
Oct. 30, 2019 115.54 117.16 115.48 115.96 115.29 0.04 0.03% 142,444 16,536,404
Oct. 29, 2019 114.32 116.32 113.02 115.92 115.25 1.83 1.61% 288,325 33,214,729
Oct. 28, 2019 114.10 114.30 113.63 114.08 113.42 0.06 0.05% 247,870 28,259,247
Oct. 25, 2019 114.22 114.69 113.97 114.02 113.36 -0.25 -0.22% 56,242 6,421,863
Oct. 24, 2019 114.30 114.91 113.42 114.27 113.61 -0.03 -0.03% 269,959 30,791,632
Oct. 23, 2019 114.46 115.52 114.13 114.30 113.64 -0.36 -0.31% 119,745 13,727,907
Oct. 22, 2019 115.10 115.55 114.45 114.66 114.00 -0.50 -0.43% 146,774 16,862,393
Oct. 21, 2019 116.18 117.79 112.89 115.16 114.49 -2.25 -1.92% 240,443 27,592,983
Oct. 18, 2019 117.96 117.99 116.96 117.42 116.74 0.22 0.19% 178,887 21,040,125
Oct. 17, 2019 117.19 117.75 116.49 117.20 116.52 0.08 0.07% 513,664 60,320,378
Oct. 16, 2019 116.89 117.50 114.29 117.12 116.44 0.42 0.36% 154,141 17,952,015
Oct. 15, 2019 118.06 118.06 116.35 116.70 116.02 -0.42 -0.36% 166,305 19,449,530
Oct. 11, 2019 117.90 118.38 117.01 117.12 116.44 -0.57 -0.48% 269,919 31,798,009
Oct. 10, 2019 116.35 118.26 116.24 117.69 117.01 1.40 1.21% 252,491 29,697,320
Oct. 9, 2019 115.32 116.81 114.86 116.28 115.61 1.12 0.98% 944,068 108,645,338
Oct. 8, 2019 115.56 115.56 113.91 115.15 114.48 -0.46 -0.40% 217,304 24,978,795
Oct. 7, 2019 115.74 116.13 114.97 115.61 114.94 -0.03 -0.03% 74,032 8,562,226
Oct. 4, 2019 115.60 116.12 115.25 115.64 114.97 0.42 0.36% 93,629 10,847,119
Oct. 3, 2019 114.26 115.99 112.52 115.22 114.55 1.04 0.92% 112,436 12,923,910
Oct. 2, 2019 113.84 114.52 112.49 114.17 113.51 0.30 0.26% 88,629 10,077,473
Oct. 1, 2019 114.57 115.22 113.60 113.87 113.21 -0.47 -0.41% 56,600 6,460,808

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