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.

$93.23
Change: 0.230.25% )
July 19, 2019 at 1:22 p.m.
Volume: 468
Last Price:
93.23
Last Trade:
1:22 p.m.
Change:
0.23 ( 0.25% )
Volume:
468
Open:
93.11
Close:
93.00
Day High:
93.72
Day Low:
92.25
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
93.15
Bid Size:
200
Ask Price:
93.24
Ask Size:
400
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.20
Shares:
56,059,075
Market Capitalization:
5.23 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6667
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $93.23 100 13:22:11 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
  $93.23 100 13:16:07 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $93.23 200 13:05:42 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $93.23 100 13:05:42 Barclays Capital Canada Inc. (090) Morgan Stanley Canada Limited (053)
  $93.27 100 13:05:42 Goldman Sachs Canada Inc. (065) Morgan Stanley Canada Limited (053)
  $93.30 100 13:05:12 CIBC World Markets Inc. (079) Barclays Capital Canada Inc. (090)
  $93.29 100 13:05:12 Anonymous (001) UBS Securities Canada Inc. (015)
  $93.28 100 13:04:19 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $93.23 100 12:56:56 Anonymous (001) Morgan Stanley Canada Limited (053)
  $93.29 100 12:56:56 Goldman Sachs Canada Inc. (065) Morgan Stanley Canada Limited (053)
  $93.29 200 12:56:54 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
  $93.30 100 12:56:54 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $93.31 100 12:56:54 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $93.32 100 12:56:54 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $93.385 100 12:56:54 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
  $93.385 100 12:56:54 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
  $93.37 100 12:56:54 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $93.425 100 12:56:54 Anonymous (001) CIBC World Markets Inc. (079)
  $93.37 500 12:56:54 TD Securities Inc. (007) TD Securities Inc. (007)
  $93.43 100 12:55:16 Goldman Sachs Canada Inc. (065) Credit Suisse Securities (Canada) Inc. (072)
  $93.42 100 12:49:19 Goldman Sachs Canada Inc. (065) Morgan Stanley Canada Limited (053)
  $93.42 100 12:49:07 CIBC World Markets Inc. (079) Anonymous (001)
  $93.44 700 12:49:07 Anonymous (001) Anonymous (001)
  $93.44 100 12:49:07 Anonymous (001) Anonymous (001)
  $93.44 100 12:49:07 Anonymous (001) Anonymous (001)
  $93.44 100 12:49:07 Anonymous (001) Anonymous (001)
  $93.47 100 12:49:07 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $93.51 100 12:49:07 Anonymous (001) TD Securities Inc. (007)
  $93.51 100 12:47:42 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $93.54 100 12:47:33 Barclays Capital Canada Inc. (090) 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
Apr. 30, 2019 85.42 85.94 84.79 85.46 84.88 0.13 0.15% 84,187 7,195,121
Apr. 29, 2019 84.76 85.39 84.59 85.33 84.75 0.27 0.32% 47,398 4,034,359
Apr. 26, 2019 85.19 85.56 84.60 85.06 84.48 -0.51 -0.60% 46,723 3,977,100
Apr. 25, 2019 85.43 86.13 85.33 85.57 84.99 0.00 0.00% 48,455 4,150,107
Apr. 24, 2019 85.61 85.77 85.08 85.57 84.99 -0.01 -0.01% 162,371 13,862,025
Apr. 23, 2019 87.00 87.13 83.86 85.58 85.00 -2.48 -2.84% 217,415 18,517,802
Apr. 22, 2019 87.84 88.54 87.80 88.08 87.48 0.09 0.10% 32,181 2,835,998
Apr. 18, 2019 87.81 88.14 87.44 87.99 87.39 0.34 0.39% 64,727 5,684,402
Apr. 17, 2019 87.99 88.69 87.44 87.65 87.05 -0.43 -0.49% 124,428 10,926,415
Apr. 16, 2019 87.85 88.32 87.75 88.08 87.48 0.23 0.26% 119,225 10,503,613
Apr. 15, 2019 87.60 88.00 86.76 87.85 87.25 0.21 0.24% 69,341 6,082,667
Apr. 12, 2019 87.79 87.80 87.41 87.64 87.04 -0.03 -0.03% 51,786 4,535,825
Apr. 11, 2019 87.45 87.93 87.38 87.67 87.07 0.04 0.05% 58,392 5,113,129
Apr. 10, 2019 87.15 87.80 86.67 87.63 87.03 0.48 0.55% 99,135 8,668,740
Apr. 9, 2019 86.26 87.32 85.66 87.15 86.56 0.50 0.58% 302,517 26,139,581
Apr. 8, 2019 86.85 86.94 86.38 86.65 86.06 -0.08 -0.09% 255,564 22,132,379
Apr. 5, 2019 86.36 87.01 85.98 86.73 86.14 0.66 0.77% 65,822 5,697,178
Apr. 4, 2019 86.26 86.42 85.81 86.07 85.48 -0.20 -0.23% 65,118 5,605,364
Apr. 3, 2019 86.40 87.30 85.80 86.27 85.68 -0.02 -0.02% 36,883 3,192,088
Apr. 2, 2019 86.57 86.57 85.87 86.29 85.70 0.21 0.24% 47,576 4,098,270
Apr. 1, 2019 86.21 86.66 85.64 86.08 85.49 0.01 0.01% 34,909 3,004,276

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