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.

$84.71 +
Change: 0.150.18% )
March 20, 2019 at 9:44 a.m.
Volume: 6
Last Price:
84.71
Last Trade:
9:44 a.m.
Change:
0.15 ( 0.18% )
Volume:
6
Open:
84.50
Close:
84.56
Day High:
84.81
Day Low:
84.32
52 Week High:
90.33
52 Week Low:
68.87
Bid Price:
84.69
Bid Size:
100
Ask Price:
84.98
Ask Size:
200
Earnings Per Share:
5.14
Price-Earnings Ratio:
16.40
Shares:
55,869,769
Market Capitalization:
4.73 B
Dividend:
2.48
Ex-Dividend:
February 28, 2019
Yield:
2.9328
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $84.71 100 9:44:30 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $84.69 100 9:44:30 Anonymous (001) Anonymous (001)
  $84.71 100 9:44:30 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $84.71 100 9:44:30 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $84.75 1,500 9:44:11 Anonymous (001) Anonymous (001)
  $84.74 100 9:44:11 Anonymous (001) CIBC World Markets Inc. (079)
  $84.81 100 9:44:04 Anonymous (001) Anonymous (001)
  $84.66 100 9:43:54 Anonymous (001) Anonymous (001)
  $84.57 100 9:43:43 Anonymous (001) CIBC World Markets Inc. (079)
  $84.57 100 9:43:43 Anonymous (001) CIBC World Markets Inc. (079)
  $84.56 100 9:43:43 Anonymous (001) CIBC World Markets Inc. (079)
e $84.48 90 9:43:42 State Street Global Markets Canada Inc. (023) Anonymous (001)
  $84.47 600 9:43:42 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $84.47 200 9:43:42 Anonymous (001) Anonymous (001)
  $84.47 100 9:43:42 Anonymous (001) CIBC World Markets Inc. (079)
  $84.47 100 9:43:42 Anonymous (001) Anonymous (001)
  $84.47 100 9:43:42 Anonymous (001) Anonymous (001)
  $84.48 100 9:43:42 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $84.48 100 9:43:42 Morgan Stanley Canada Limited (053) Instinet Canada Limited (013)
  $84.50 100 9:42:46 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $84.51 100 9:42:46 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $84.52 100 9:42:46 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $84.58 100 9:42:46 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
  $84.58 100 9:42:46 State Street Global Markets Canada Inc. (023) Morgan Stanley Canada Limited (053)
  $84.47 1,000 9:42:46 Anonymous (001) Anonymous (001)
  $84.47 200 9:42:46 Anonymous (001) CIBC World Markets Inc. (079)
  $84.40 100 9:42:34 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $84.44 100 9:42:30 CIBC World Markets Inc. (079) Anonymous (001)
  $84.44 100 9:42:30 Anonymous (001) CIBC World Markets Inc. (079)
  $84.39 100 9:42:23 Anonymous (001) Anonymous (001)

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
Mar. 20, 2019 84.50 84.81 84.32 84.71 84.71 0.15 0.18% 6,916 584,817
Mar. 19, 2019 85.20 85.43 84.36 84.56 84.56 0.27 0.32% 111,068 9,408,092
Mar. 18, 2019 83.43 84.68 83.35 84.29 84.29 1.11 1.33% 63,608 5,348,990
Mar. 15, 2019 83.03 83.46 82.94 83.18 83.18 0.26 0.31% 77,316 6,432,710
Mar. 14, 2019 82.93 83.20 82.75 82.92 82.92 0.02 0.02% 46,769 3,879,738
Mar. 13, 2019 82.37 83.22 82.22 82.90 82.90 0.76 0.93% 180,300 14,941,645
Mar. 12, 2019 82.86 82.93 82.00 82.14 82.14 -0.75 -0.90% 62,034 5,105,618
Mar. 11, 2019 82.17 83.60 81.94 82.89 82.89 0.97 1.18% 49,356 4,099,183
Mar. 8, 2019 82.83 83.02 81.39 81.92 81.92 -1.32 -1.59% 645,919 53,100,847
Mar. 7, 2019 83.70 84.06 83.02 83.24 83.24 -0.65 -0.77% 91,946 7,661,906
Mar. 6, 2019 83.53 84.29 83.24 83.89 83.89 0.36 0.43% 55,036 4,614,695
Mar. 5, 2019 83.44 83.70 82.93 83.53 83.53 0.10 0.12% 549,630 45,637,748
Mar. 4, 2019 83.39 83.98 82.90 83.43 83.43 -0.20 -0.24% 144,198 11,991,932
Mar. 1, 2019 83.75 84.32 83.15 83.63 83.63 1.01 1.22% 146,674 12,260,802

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