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.

$117.12
Change: -0.57-0.48% )
October 11, 2019 at 4:00 p.m.
Volume: 269
Last Price:
117.12
Last Trade:
4:00 p.m.
Change:
-0.57 ( -0.48% )
Volume:
269
Open:
117.90
Close:
117.69
Day High:
118.38
Day Low:
117.01
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
116.81
Bid Size:
100
Ask Price:
117.95
Ask Size:
100
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.00
Shares:
56,199,264
Market Capitalization:
6.58 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1175
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $117.12 22 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $117.12 17 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $117.12 16 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $117.12 54 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $117.12 41 16:00:00 RBC Capital Markets (002) RBC Capital Markets (002)
q $117.12 40 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $117.12 15 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $117.12 67 16:00:00 Instinet Canada Limited (013) RBC Capital Markets (002)
q $117.12 87 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $117.12 68 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $117.12 62 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $117.12 7 16:00:00 RBC Capital Markets (002) ITG Canada Corp. (014)
q $117.12 300 16:00:00 Barclays Capital Canada Inc. (090) Anonymous (001)
q $117.12 100 16:00:00 Barclays Capital Canada Inc. (090) Goldman Sachs Canada Inc. (065)
q $117.12 200 16:00:00 Barclays Capital Canada Inc. (090) National Bank Financial Inc. (080)
q $117.12 300 16:00:00 Merrill Lynch Canada Inc. (039) National Bank Financial Inc. (080)
q $117.12 600 16:00:00 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
q $117.12 200 16:00:00 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $117.12 100 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $117.12 200 16:00:00 Morgan Stanley Canada Limited (053) National Bank Financial Inc. (080)
q $117.12 500 16:00:00 Morgan Stanley Canada Limited (053) National Bank Financial Inc. (080)
q $117.12 200 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $117.12 400 16:00:00 Anonymous (001) National Bank Financial Inc. (080)
q $117.12 200 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $117.12 400 16:00:00 Anonymous (001) National Bank Financial Inc. (080)
q $117.12 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $117.12 200 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $117.12 500 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $117.12 100 16:00:00 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $117.12 200 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
Oct. 11, 2019 117.90 118.38 117.01 117.12 117.12 -0.57 -0.48% 269,919 31,798,009
Oct. 10, 2019 116.35 118.26 116.24 117.69 117.69 1.41 1.21% 252,491 29,697,320
Oct. 9, 2019 115.32 116.81 114.86 116.28 116.28 1.13 0.98% 944,068 108,645,338
Oct. 8, 2019 115.56 115.56 113.91 115.15 115.15 -0.46 -0.40% 217,304 24,978,795
Oct. 7, 2019 115.74 116.13 114.97 115.61 115.61 -0.03 -0.03% 74,032 8,562,226
Oct. 4, 2019 115.60 116.12 115.25 115.64 115.64 0.42 0.36% 93,629 10,847,119
Oct. 3, 2019 114.26 115.99 112.52 115.22 115.22 1.05 0.92% 112,436 12,923,910
Oct. 2, 2019 113.84 114.52 112.49 114.17 114.17 0.30 0.26% 88,629 10,077,473
Oct. 1, 2019 114.57 115.22 113.60 113.87 113.87 -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.