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:
0.00
Bid Size:
0
Ask Price:
0.00
Ask Size:
0
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 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $119.51 15 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 19 16:00:00 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 90 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.51 62 16:00:00 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $119.51 49 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 31 16:00:00 ITG Canada Corp. (014) TD Securities Inc. (007)
q $119.51 23 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 23 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.51 15 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 72 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $119.51 44 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.51 74 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.51 100 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $119.51 400 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $119.51 200 16:00:00 Anonymous (001) Anonymous (001)
q $119.51 200 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $119.51 100 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $119.51 100 16:00:00 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 500 16:00:00 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 700 16:00:00 BMO Nesbitt Burns Inc. (009) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 300 16:00:00 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 16:00:00 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 100 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $119.51 200 16:00:00 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
May 31, 2019 90.06 90.50 89.20 90.17 89.16 -0.54 -0.61% 84,023 7,566,969
May 30, 2019 90.94 91.54 90.28 90.72 89.71 -0.28 -0.31% 166,555 15,138,185
May 29, 2019 90.65 91.13 89.33 91.00 89.98 -0.01 -0.01% 138,424 12,560,017
May 28, 2019 90.99 91.37 90.43 91.01 89.99 -0.02 -0.02% 108,889 9,906,189
May 27, 2019 91.01 91.14 90.72 91.03 90.01 0.04 0.04% 102,084 9,296,286
May 24, 2019 90.13 91.09 89.91 90.99 89.97 1.05 1.18% 187,597 17,007,358
May 23, 2019 89.85 90.00 89.36 89.93 88.93 -0.44 -0.50% 820,746 73,789,751
May 22, 2019 90.82 91.19 90.60 91.00 89.37 0.05 0.05% 122,665 11,158,419
May 21, 2019 91.50 91.55 90.80 90.95 89.32 -0.74 -0.82% 171,609 15,616,773
May 17, 2019 92.59 92.59 91.52 91.70 90.06 -1.28 -1.40% 79,741 7,339,990
May 16, 2019 93.41 93.83 92.51 93.00 91.33 -0.49 -0.53% 86,158 8,018,036
May 15, 2019 92.06 93.95 91.86 93.50 91.83 1.09 1.20% 121,874 11,363,340
May 14, 2019 91.06 92.43 90.17 92.39 90.74 1.36 1.52% 141,093 12,916,853
May 13, 2019 90.66 91.41 88.27 91.01 89.38 -0.15 -0.16% 166,301 15,051,938
May 10, 2019 86.33 91.76 85.59 91.16 89.53 6.30 7.58% 384,616 34,713,419
May 9, 2019 84.26 84.88 84.26 84.74 83.22 0.05 0.06% 60,511 5,120,156
May 8, 2019 84.64 85.17 84.31 84.69 83.17 -0.09 -0.11% 52,247 4,425,035
May 7, 2019 85.06 85.06 83.96 84.78 83.26 -0.64 -0.76% 76,667 6,483,990
May 6, 2019 85.00 85.78 84.16 85.43 83.90 -0.08 -0.09% 84,245 7,145,536
May 3, 2019 84.61 85.54 84.33 85.51 83.98 0.79 0.94% 76,346 6,496,905
May 2, 2019 85.37 85.67 84.46 84.71 83.19 -0.82 -0.97% 70,144 5,945,116

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