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.

$119.51
Change: 1.451.23% )
January 22, 2020 at 4:00 p.m.
Volume: 178
Last Price:
119.51
Last Trade:
4:00 p.m.
Change:
1.45 ( 1.23% )
Volume:
178
Open:
117.92
Close:
118.06
Day High:
121.88
Day Low:
117.92
52 Week High:
121.88
52 Week Low:
75.15
Bid Price:
118.01
Bid Size:
100
Ask Price:
122.00
Ask Size:
100
Earnings Per Share:
4.83
Price-Earnings Ratio:
24.10
Shares:
56,233,929
Market Capitalization:
6.72 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.2090
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $119.51 99 Jan. 22 TD Securities Inc. (007) Anonymous (001)
q $119.51 15 Jan. 22 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 19 Jan. 22 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 90 Jan. 22 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 62 Jan. 22 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $119.51 49 Jan. 22 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 31 Jan. 22 ITG Canada Corp. (014) TD Securities Inc. (007)
q $119.51 23 Jan. 22 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 23 Jan. 22 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 15 Jan. 22 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 Jan. 22 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 72 Jan. 22 RBC Capital Markets (002) TD Securities Inc. (007)
q $119.51 44 Jan. 22 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 Jan. 22 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 100 Jan. 22 TD Securities Inc. (007) Anonymous (001)
q $119.51 400 Jan. 22 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 100 Jan. 22 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 200 Jan. 22 Anonymous (001) Anonymous (001)
q $119.51 200 Jan. 22 RBC Capital Markets (002) Anonymous (001)
q $119.51 100 Jan. 22 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $119.51 100 Jan. 22 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $119.51 100 Jan. 22 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 500 Jan. 22 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 700 Jan. 22 BMO Nesbitt Burns Inc. (009) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 Jan. 22 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 300 Jan. 22 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 Jan. 22 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 Jan. 22 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 Jan. 22 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 Jan. 22 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)

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 83.93 0.13 0.15% 84,187 7,195,121
Apr. 29, 2019 84.76 85.39 84.59 85.33 83.80 0.26 0.32% 47,398 4,034,359
Apr. 26, 2019 85.19 85.56 84.60 85.06 83.54 -0.50 -0.60% 46,723 3,977,100
Apr. 25, 2019 85.43 86.13 85.33 85.57 84.04 0.00 0.00% 48,455 4,150,107
Apr. 24, 2019 85.61 85.77 85.08 85.57 84.04 -0.01 -0.01% 162,371 13,862,025
Apr. 23, 2019 87.00 87.13 83.86 85.58 84.05 -2.46 -2.84% 217,415 18,517,802
Apr. 22, 2019 87.84 88.54 87.80 88.08 86.50 0.09 0.10% 32,181 2,835,998
Apr. 18, 2019 87.81 88.14 87.44 87.99 86.41 0.33 0.39% 64,727 5,684,402
Apr. 17, 2019 87.99 88.69 87.44 87.65 86.08 -0.42 -0.49% 124,428 10,926,415
Apr. 16, 2019 87.85 88.32 87.75 88.08 86.50 0.23 0.26% 119,225 10,503,613
Apr. 15, 2019 87.60 88.00 86.76 87.85 86.28 0.21 0.24% 69,341 6,082,667
Apr. 12, 2019 87.79 87.80 87.41 87.64 86.07 -0.03 -0.03% 51,786 4,535,825
Apr. 11, 2019 87.45 87.93 87.38 87.67 86.10 0.04 0.05% 58,392 5,113,129
Apr. 10, 2019 87.15 87.80 86.67 87.63 86.06 0.47 0.55% 99,135 8,668,740
Apr. 9, 2019 86.26 87.32 85.66 87.15 85.59 0.49 0.58% 302,517 26,139,581
Apr. 8, 2019 86.85 86.94 86.38 86.65 85.10 -0.08 -0.09% 255,564 22,132,379
Apr. 5, 2019 86.36 87.01 85.98 86.73 85.18 0.65 0.77% 65,822 5,697,178
Apr. 4, 2019 86.26 86.42 85.81 86.07 84.53 -0.20 -0.23% 65,118 5,605,364
Apr. 3, 2019 86.40 87.30 85.80 86.27 84.72 -0.02 -0.02% 36,883 3,192,088
Apr. 2, 2019 86.57 86.57 85.87 86.29 84.74 0.21 0.24% 47,576 4,098,270
Apr. 1, 2019 86.21 86.66 85.64 86.08 84.54 0.01 0.01% 34,909 3,004,276

Copyright © 2020 QuoteMedia. Data delayed 15 minutes unless otherwise indicated.
Market Data powered by QuoteMediaTerms of Use.