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.

$116.70
Change: -0.42-0.36% )
October 15, 2019 at 4:00 p.m.
Volume: 166
Last Price:
116.70
Last Trade:
4:00 p.m.
Change:
-0.42 ( -0.36% )
Volume:
166
Open:
118.06
Close:
117.12
Day High:
118.06
Day Low:
116.35
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
116.38
Bid Size:
100
Ask Price:
116.99
Ask Size:
100
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.00
Shares:
56,199,264
Market Capitalization:
6.56 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1251
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $116.70 18 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $116.70 91 16:00:00 TD Securities Inc. (007) BMO Nesbitt Burns Inc. (009)
q $116.70 28 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $116.70 28 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $116.70 15 16:00:00 TD Securities Inc. (007) BMO Nesbitt Burns Inc. (009)
q $116.70 12 16:00:00 TD Securities Inc. (007) ITG Canada Corp. (014)
q $116.70 41 16:00:00 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $116.70 12 16:00:00 J.P. Morgan Securities Canada Inc. (222) TD Securities Inc. (007)
q $116.70 15 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $116.70 70 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $116.70 7 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $116.70 1 16:00:00 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
q $116.70 29 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $116.70 20 16:00:00 Credit Suisse Securities (Canada) Inc. (072) TD Securities Inc. (007)
q $116.70 59 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $116.70 300 16:00:00 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $116.70 300 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $116.70 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $116.70 200 16:00:00 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
q $116.70 200 16:00:00 J.P. Morgan Securities Canada Inc. (222) Merrill Lynch Canada Inc. (039)
q $116.70 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) Merrill Lynch Canada Inc. (039)
q $116.70 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) Barclays Capital Canada Inc. (090)
q $116.70 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) Barclays Capital Canada Inc. (090)
q $116.70 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) Merrill Lynch Canada Inc. (039)
q $116.70 100 16:00:00 J.P. Morgan Securities Canada Inc. (222) Merrill Lynch Canada Inc. (039)
q $116.70 200 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $116.70 300 16:00:00 J.P. Morgan Securities Canada Inc. (222) Morgan Stanley Canada Limited (053)
q $116.70 400 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)
q $116.70 200 16:00:00 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
q $116.70 200 16:00:00 J.P. Morgan Securities Canada Inc. (222) CIBC World Markets Inc. (079)

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
June 28, 2019 90.67 91.32 90.41 91.10 90.61 0.59 0.65% 91,505 8,319,440
June 27, 2019 91.38 91.38 89.61 90.51 90.02 -0.34 -0.37% 64,786 5,852,873
June 26, 2019 90.92 91.41 90.13 90.85 90.36 -0.07 -0.08% 60,144 5,458,935
June 25, 2019 92.11 92.23 90.57 90.92 90.43 -0.82 -0.89% 87,855 7,999,282
June 24, 2019 91.50 92.25 91.17 91.74 91.24 0.28 0.31% 85,775 7,865,512
June 21, 2019 91.32 91.96 90.80 91.46 90.96 0.16 0.18% 149,890 13,712,445
June 20, 2019 91.11 91.51 90.96 91.30 90.81 0.19 0.21% 170,052 15,498,819
June 19, 2019 91.45 91.45 90.85 91.11 90.62 -0.09 -0.10% 36,356 3,315,070
June 18, 2019 91.40 91.55 91.09 91.20 90.71 0.31 0.34% 26,946 2,459,403
June 17, 2019 91.02 91.55 90.69 90.89 90.40 -0.13 -0.14% 35,740 3,254,055
June 14, 2019 90.83 91.62 90.22 91.02 90.53 0.25 0.28% 109,322 9,943,422
June 13, 2019 90.90 91.46 90.37 90.77 90.28 -0.07 -0.08% 50,130 4,555,357
June 12, 2019 90.49 91.20 90.27 90.84 90.35 0.28 0.31% 44,241 4,014,389
June 11, 2019 91.85 91.85 90.10 90.56 90.07 -0.50 -0.55% 88,337 8,014,081
June 10, 2019 91.08 91.48 90.68 91.06 90.57 0.07 0.08% 69,607 6,338,486
June 7, 2019 91.33 91.61 90.69 90.99 90.50 -0.45 -0.49% 66,597 6,070,423
June 6, 2019 91.40 91.65 91.01 91.44 90.94 0.09 0.10% 66,391 6,071,333
June 5, 2019 90.65 91.88 90.65 91.35 90.86 0.92 1.03% 327,554 29,894,441
June 4, 2019 90.57 91.01 89.52 90.42 89.93 0.00 0.00% 80,257 7,250,370
June 3, 2019 90.15 90.82 89.23 90.42 89.93 0.25 0.28% 164,584 14,885,380

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