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.

$116.38
Change: 0.490.42% )
September 19, 2019 at 11:05 a.m.
Volume: 31
Last Price:
116.38
Last Trade:
11:05 a.m.
Change:
0.49 ( 0.42% )
Volume:
31
Open:
115.99
Close:
115.89
Day High:
116.92
Day Low:
115.91
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
116.35
Bid Size:
100
Ask Price:
116.47
Ask Size:
100
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.80
Shares:
56,171,192
Market Capitalization:
6.54 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1400
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $116.38 100 11:05:10 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $116.47 100 11:05:10 Anonymous (001) CIBC World Markets Inc. (079)
  $116.47 200 11:05:10 Anonymous (001) ITG Canada Corp. (014)
  $116.47 100 11:05:10 Anonymous (001) Anonymous (001)
  $116.42 100 11:04:10 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $116.45 100 11:03:12 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $116.47 100 11:03:12 Instinet Canada Limited (013) RBC Capital Markets (002)
  $116.49 100 11:02:17 CIBC World Markets Inc. (079) Anonymous (001)
  $116.48 100 11:02:17 Raymond James Ltd. (089) Anonymous (001)
  $116.48 100 11:02:17 Raymond James Ltd. (089) Anonymous (001)
  $116.49 200 11:02:17 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $116.49 100 11:02:17 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
  $116.50 100 11:02:17 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $116.44 100 11:02:09 Raymond James Ltd. (089) Anonymous (001)
  $116.43 100 11:02:09 Anonymous (001) CIBC World Markets Inc. (079)
  $116.35 100 11:01:17 UBS Securities Canada Inc. (015) RBC Capital Markets (002)
  $116.42 100 11:01:17 Goldman Sachs Canada Inc. (065) UBS Securities Canada Inc. (015)
  $116.44 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.44 300 11:01:16 CIBC World Markets Inc. (079) Anonymous (001)
  $116.44 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.44 500 11:01:16 Anonymous (001) Anonymous (001)
  $116.42 100 11:01:16 Anonymous (001) ITG Canada Corp. (014)
  $116.36 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.36 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.36 100 11:01:16 Anonymous (001) Instinet Canada Limited (013)
  $116.36 100 11:01:16 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.36 100 11:01:16 Anonymous (001) Anonymous (001)
  $116.30 100 11:00:01 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $116.39 100 10:59:35 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
  $116.40 100 10:56:08 Instinet Canada Limited (013) 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
Feb. 28, 2019 82.66 83.46 82.29 82.62 81.61 -0.27 -0.33% 91,240 7,564,913
Feb. 27, 2019 83.14 83.62 83.02 83.51 81.88 -0.17 -0.20% 75,602 6,306,175
Feb. 26, 2019 82.66 84.04 82.51 83.68 82.05 1.16 1.43% 106,480 8,871,059
Feb. 25, 2019 83.41 83.50 82.40 82.50 80.89 -1.00 -1.22% 116,078 9,600,698
Feb. 22, 2019 83.83 83.96 82.73 83.52 81.89 -0.42 -0.51% 79,838 6,661,098
Feb. 21, 2019 84.17 84.25 83.32 83.95 82.31 -0.39 -0.47% 152,696 12,819,622
Feb. 20, 2019 84.00 85.00 83.62 84.35 82.70 0.33 0.40% 202,278 17,035,837
Feb. 19, 2019 84.01 84.96 83.06 84.01 82.37 0.14 0.17% 103,351 8,687,388
Feb. 15, 2019 83.41 84.10 82.64 83.87 82.23 0.64 0.78% 125,302 10,482,749
Feb. 14, 2019 80.68 84.13 80.68 83.22 81.60 2.54 3.21% 159,454 13,233,037
Feb. 13, 2019 81.59 81.59 80.19 80.63 79.06 -0.96 -1.20% 82,345 6,647,448
Feb. 12, 2019 81.21 82.18 81.02 81.61 80.02 0.82 1.04% 88,123 7,189,329
Feb. 11, 2019 80.62 81.71 80.40 80.77 79.19 0.36 0.46% 566,266 45,738,249
Feb. 8, 2019 82.10 82.10 80.11 80.40 78.83 -1.97 -2.44% 158,116 12,777,002
Feb. 7, 2019 81.43 82.41 80.84 82.41 80.80 1.03 1.29% 117,680 9,618,759
Feb. 6, 2019 80.46 81.54 80.46 81.36 79.77 0.88 1.12% 114,685 9,307,556
Feb. 5, 2019 79.54 80.72 79.00 80.46 78.89 1.35 1.75% 69,124 5,522,451
Feb. 4, 2019 79.52 79.82 79.00 79.08 77.54 -0.14 -0.18% 66,387 5,269,160
Feb. 1, 2019 79.20 79.59 79.00 79.22 77.67 0.06 0.08% 39,001 3,088,073

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