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.

$118.06
Change: 1.571.35% )
January 21, 2020 at 4:00 p.m.
Volume: 116
Last Price:
118.06
Last Trade:
4:00 p.m.
Change:
1.57 ( 1.35% )
Volume:
116
Open:
116.54
Close:
116.49
Day High:
118.19
Day Low:
115.43
52 Week High:
120.48
52 Week Low:
74.86
Bid Price:
116.00
Bid Size:
100
Ask Price:
118.39
Ask Size:
100
Earnings Per Share:
4.83
Price-Earnings Ratio:
24.20
Shares:
56,233,929
Market Capitalization:
6.64 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.2362
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $118.06 51 Jan. 21 RBC Capital Markets (002) Anonymous (001)
q $118.06 12 Jan. 21 RBC Capital Markets (002) Anonymous (001)
q $118.06 43 Jan. 21 RBC Capital Markets (002) Anonymous (001)
q $118.06 1 Jan. 21 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $118.06 20 Jan. 21 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $118.06 20 Jan. 21 RBC Capital Markets (002) UBS Securities Canada Inc. (015)
q $118.06 22 Jan. 21 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
q $118.06 5 Jan. 21 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $118.06 5 Jan. 21 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $118.06 1 Jan. 21 BMO Nesbitt Burns Inc. (009) RBC Capital Markets (002)
q $118.06 60 Jan. 21 BMO Nesbitt Burns Inc. (009) RBC Capital Markets (002)
q $118.06 74 Jan. 21 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $118.06 76 Jan. 21 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $118.06 74 Jan. 21 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $118.06 11 Jan. 21 TD Securities Inc. (007) RBC Capital Markets (002)
q $118.06 100 Jan. 21 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $118.06 300 Jan. 21 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $118.06 200 Jan. 21 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $118.06 300 Jan. 21 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
q $118.06 500 Jan. 21 BMO Nesbitt Burns Inc. (009) Barclays Capital Canada Inc. (090)
q $118.06 300 Jan. 21 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $118.06 500 Jan. 21 BMO Nesbitt Burns Inc. (009) Barclays Capital Canada Inc. (090)
q $118.06 100 Jan. 21 BMO Nesbitt Burns Inc. (009) Merrill Lynch Canada Inc. (039)
q $118.06 100 Jan. 21 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
q $118.06 500 Jan. 21 BMO Nesbitt Burns Inc. (009) Barclays Capital Canada Inc. (090)
q $118.06 100 Jan. 21 Scotia Capital Inc. (085) Barclays Capital Canada Inc. (090)
q $118.06 400 Jan. 21 National Bank Financial Inc. (080) Barclays Capital Canada Inc. (090)
q $118.06 100 Jan. 21 National Bank Financial Inc. (080) Merrill Lynch Canada Inc. (039)
q $118.06 100 Jan. 21 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $118.06 100 Jan. 21 National Bank Financial Inc. (080) 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
Dec. 31, 2019 112.65 112.83 112.32 112.45 112.45 -0.34 -0.30% 103,334 11,625,945
Dec. 30, 2019 113.00 113.00 112.30 112.79 112.79 -0.30 -0.27% 45,421 5,117,498
Dec. 27, 2019 113.23 113.23 112.44 113.09 113.09 0.29 0.26% 49,112 5,540,721
Dec. 24, 2019 113.23 113.23 110.70 112.80 112.80 -0.05 -0.04% 33,716 3,796,669
Dec. 23, 2019 113.06 113.29 112.55 112.85 112.85 -0.06 -0.05% 194,910 21,996,083
Dec. 20, 2019 113.49 113.52 112.45 112.91 112.91 -0.59 -0.52% 725,491 81,991,076
Dec. 19, 2019 113.41 113.84 112.78 113.50 113.50 0.44 0.39% 176,253 19,959,537
Dec. 18, 2019 113.77 114.82 112.67 113.06 113.06 -0.42 -0.37% 160,458 18,198,886
Dec. 17, 2019 112.09 113.58 111.39 113.48 113.48 1.67 1.49% 140,099 15,806,279
Dec. 16, 2019 109.64 112.04 109.48 111.81 111.81 2.16 1.97% 193,586 21,595,047
Dec. 13, 2019 109.02 109.98 108.81 109.65 109.65 0.63 0.58% 76,588 8,390,147
Dec. 12, 2019 108.71 109.43 108.30 109.02 109.02 0.33 0.30% 139,478 15,210,853
Dec. 11, 2019 108.16 109.13 107.93 108.69 108.69 0.94 0.87% 164,714 17,902,715
Dec. 10, 2019 108.21 108.21 107.48 107.75 107.75 -0.16 -0.15% 145,118 15,657,080
Dec. 9, 2019 108.25 108.61 107.54 107.91 107.91 -0.13 -0.12% 193,177 20,848,644
Dec. 6, 2019 107.99 108.41 107.72 108.04 108.04 0.18 0.17% 123,277 13,322,255
Dec. 5, 2019 105.96 107.90 105.96 107.86 107.86 2.33 2.21% 327,928 35,185,201
Dec. 4, 2019 105.20 106.30 104.59 105.53 105.53 0.15 0.14% 181,733 19,157,130
Dec. 3, 2019 106.00 106.26 104.68 105.38 105.38 -0.91 -0.86% 248,243 26,093,243
Dec. 2, 2019 107.22 107.31 106.00 106.29 106.29 -0.49 -0.46% 132,323 14,086,262

Copyright © 2020 QuoteMedia. Data delayed 15 minutes unless otherwise indicated.
Market Data powered by QuoteMediaTerms of Use.