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.

$91.70
Change: -1.30-1.4% )
May 17, 2019 at 4:00 p.m.
Volume: 79
Last Price:
91.70
Last Trade:
4:00 p.m.
Change:
-1.30 ( -1.4% )
Volume:
79
Open:
92.59
Close:
93.00
Day High:
92.59
Day Low:
91.52
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
0.00
Bid Size:
0
Ask Price:
0.00
Ask Size:
0
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.00
Shares:
55,967,094
Market Capitalization:
5.13 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.7045
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $91.70 70 May 17 Scotia Capital Inc. (085) TD Securities Inc. (007)
q $91.70 61 May 17 TD Securities Inc. (007) TD Securities Inc. (007)
q $91.70 99 May 17 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $91.70 3 May 17 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $91.70 24 May 17 TD Securities Inc. (007) National Bank Financial Inc. (080)
q $91.70 50 May 17 TD Securities Inc. (007) Anonymous (001)
q $91.70 67 May 17 TD Securities Inc. (007) Anonymous (001)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $91.70 200 May 17 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 500 May 17 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 200 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Anonymous (001)
q $91.70 100 May 17 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $91.70 300 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 100 May 17 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $91.70 100 May 17 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $91.70 100 May 17 Anonymous (001) Anonymous (001)
q $91.70 200 May 17 Anonymous (001) Anonymous (001)
q $91.70 200 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 200 May 17 CIBC World Markets Inc. (079) Anonymous (001)
q $91.70 300 May 17 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 May 17 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $91.70 100 May 17 Anonymous (001) Anonymous (001)
q $91.70 100 May 17 UBS Securities Canada Inc. (015) Anonymous (001)
q $91.70 100 May 17 TD Securities Inc. (007) Anonymous (001)
q $91.70 300 May 17 TD Securities Inc. (007) Anonymous (001)
  $91.70 100 May 17 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $91.73 100 May 17 CIBC World Markets Inc. (079) 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. 29, 2019 86.49 86.79 85.53 86.07 86.07 0.39 0.46% 121,115 10,410,662
Mar. 28, 2019 85.53 87.21 85.31 85.68 85.68 0.04 0.05% 156,983 13,540,000
Mar. 27, 2019 84.54 86.06 84.42 85.64 85.64 1.09 1.29% 129,004 11,043,006
Mar. 26, 2019 84.41 84.67 84.17 84.55 84.55 0.24 0.28% 120,210 10,160,421
Mar. 25, 2019 84.21 84.74 83.37 84.31 84.31 -0.36 -0.43% 59,923 5,049,833
Mar. 22, 2019 84.45 84.90 84.08 84.67 84.67 0.00 0.00% 101,932 8,627,585
Mar. 21, 2019 83.95 84.90 83.53 84.67 84.67 0.54 0.64% 56,132 4,738,632
Mar. 20, 2019 84.50 84.81 83.91 84.13 84.13 -0.43 -0.51% 56,248 4,742,615
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.