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.

$107.91
Change: -0.13-0.12% )
December 9, 2019 at 4:00 p.m.
Volume: 193
Last Price:
107.91
Last Trade:
4:00 p.m.
Change:
-0.13 ( -0.12% )
Volume:
193
Open:
108.25
Close:
108.04
Day High:
108.61
Day Low:
107.54
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
107.75
Bid Size:
100
Ask Price:
108.16
Ask Size:
1,700
Earnings Per Share:
4.83
Price-Earnings Ratio:
22.40
Shares:
56,204,362
Market Capitalization:
6.07 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.4435
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $107.91 8 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $107.91 9 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $107.91 98 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $107.91 34 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $107.91 11 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $107.91 94 16:00:00 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)
q $107.91 9 16:00:00 RBC Capital Markets (002) RBC Capital Markets (002)
q $107.91 98 16:00:00 RBC Capital Markets (002) ITG Canada Corp. (014)
q $107.91 900 16:00:00 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $107.91 200 16:00:00 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $107.91 400 16:00:00 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
q $107.91 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $107.91 900 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $107.91 300 16:00:00 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
q $107.91 900 16:00:00 CIBC World Markets Inc. (079) Barclays Capital Canada Inc. (090)
q $107.91 900 16:00:00 CIBC World Markets Inc. (079) Barclays Capital Canada Inc. (090)
q $107.91 300 16:00:00 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
q $107.91 800 16:00:00 CIBC World Markets Inc. (079) Barclays Capital Canada Inc. (090)
q $107.91 400 16:00:00 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
q $107.91 100 16:00:00 Canaccord Genuity Corp. (033) Merrill Lynch Canada Inc. (039)
q $107.91 100 16:00:00 Canaccord Genuity Corp. (033) Merrill Lynch Canada Inc. (039)
q $107.91 300 16:00:00 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
q $107.91 800 16:00:00 CIBC World Markets Inc. (079) Barclays Capital Canada Inc. (090)
q $107.91 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $107.91 800 16:00:00 CIBC World Markets Inc. (079) Barclays Capital Canada Inc. (090)
q $107.91 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $107.91 300 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $107.91 100 16:00:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)

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. 9, 2019 108.25 108.61 107.54 107.91 107.91 -0.13 -0.12% 193,577 20,891,808
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 © 2019 QuoteMedia. Data delayed 15 minutes unless otherwise indicated.
Market Data powered by QuoteMediaTerms of Use.