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.

$115.78
Change: -0.11-0.09% )
September 19, 2019 at 4:00 p.m.
Volume: 112
Last Price:
115.78
Last Trade:
4:00 p.m.
Change:
-0.11 ( -0.09% )
Volume:
112
Open:
115.99
Close:
115.89
Day High:
116.92
Day Low:
115.00
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
115.59
Bid Size:
100
Ask Price:
116.24
Ask Size:
100
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.80
Shares:
56,171,192
Market Capitalization:
6.50 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1420
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $115.78 64 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $115.78 40 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $115.78 27 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $115.78 45 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $115.78 13 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $115.78 1 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $115.78 1 16:00:00 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)
q $115.78 70 16:00:00 RBC Capital Markets (002) RBC Capital Markets (002)
q $115.78 99 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $115.78 5 16:00:00 RBC Capital Markets (002) Peters & Co. Limited (077)
q $115.78 99 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $115.78 24 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $115.78 100 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $115.78 100 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $115.78 100 16:00:00 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $115.78 300 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $115.78 400 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $115.78 200 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $115.78 600 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $115.78 200 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $115.78 200 16:00:00 Anonymous (001) Peters & Co. Limited (077)
q $115.78 100 16:00:00 CIBC World Markets Inc. (079) Peters & Co. Limited (077)
q $115.78 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $115.78 100 16:00:00 Credit Suisse Securities (Canada) Inc. (072) Peters & Co. Limited (077)
q $115.78 100 16:00:00 Credit Suisse Securities (Canada) Inc. (072) Morgan Stanley Canada Limited (053)
q $115.78 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $115.78 600 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $115.78 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $115.78 100 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $115.78 800 16:00:00 CIBC World Markets Inc. (079) 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
May 1, 2019 85.07 86.12 85.07 85.54 84.50 0.08 0.09% 54,577 4,666,293
Apr. 30, 2019 85.42 85.94 84.79 85.46 84.42 0.13 0.15% 84,187 7,195,121
Apr. 29, 2019 84.76 85.39 84.59 85.33 84.29 0.27 0.32% 47,398 4,034,359
Apr. 26, 2019 85.19 85.56 84.60 85.06 84.02 -0.50 -0.60% 46,723 3,977,100
Apr. 25, 2019 85.43 86.13 85.33 85.57 84.53 0.00 0.00% 48,455 4,150,107
Apr. 24, 2019 85.61 85.77 85.08 85.57 84.53 -0.01 -0.01% 162,371 13,862,025
Apr. 23, 2019 87.00 87.13 83.86 85.58 84.54 -2.47 -2.84% 217,415 18,517,802
Apr. 22, 2019 87.84 88.54 87.80 88.08 87.01 0.09 0.10% 32,181 2,835,998
Apr. 18, 2019 87.81 88.14 87.44 87.99 86.92 0.34 0.39% 64,727 5,684,402
Apr. 17, 2019 87.99 88.69 87.44 87.65 86.58 -0.42 -0.49% 124,428 10,926,415
Apr. 16, 2019 87.85 88.32 87.75 88.08 87.01 0.23 0.26% 119,225 10,503,613
Apr. 15, 2019 87.60 88.00 86.76 87.85 86.78 0.21 0.24% 69,341 6,082,667
Apr. 12, 2019 87.79 87.80 87.41 87.64 86.57 -0.03 -0.03% 51,786 4,535,825
Apr. 11, 2019 87.45 87.93 87.38 87.67 86.60 0.04 0.05% 58,392 5,113,129
Apr. 10, 2019 87.15 87.80 86.67 87.63 86.56 0.47 0.55% 99,135 8,668,740
Apr. 9, 2019 86.26 87.32 85.66 87.15 86.09 0.49 0.58% 302,517 26,139,581
Apr. 8, 2019 86.85 86.94 86.38 86.65 85.59 -0.08 -0.09% 255,564 22,132,379
Apr. 5, 2019 86.36 87.01 85.98 86.73 85.67 0.65 0.77% 65,822 5,697,178
Apr. 4, 2019 86.26 86.42 85.81 86.07 85.02 -0.20 -0.23% 65,118 5,605,364
Apr. 3, 2019 86.40 87.30 85.80 86.27 85.22 -0.02 -0.02% 36,883 3,192,088
Apr. 2, 2019 86.57 86.57 85.87 86.29 85.24 0.21 0.24% 47,576 4,098,270

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