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.

$108.00
Change: -0.04-0.04% )
December 9, 2019 at 3:28 p.m.
Volume: 61
Last Price:
108.00
Last Trade:
3:28 p.m.
Change:
-0.04 ( -0.04% )
Volume:
61
Open:
108.25
Close:
108.04
Day High:
108.61
Day Low:
107.62
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
107.98
Bid Size:
200
Ask Price:
108.01
Ask Size:
400
Earnings Per Share:
4.83
Price-Earnings Ratio:
22.40
Shares:
56,204,362
Market Capitalization:
6.07 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.4435
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $107.97 100 15:29:57 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $107.98 200 15:29:57 Merrill Lynch Canada Inc. (039) BMO Nesbitt Burns Inc. (009)
k $108.00 100 15:28:33 Anonymous (001) BMO Nesbitt Burns Inc. (009)
k $108.01 100 15:28:14 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
k $108.00 200 15:28:14 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
k $108.00 100 15:28:14 Anonymous (001) BMO Nesbitt Burns Inc. (009)
  $108.02 100 15:28:14 Anonymous (001) BMO Nesbitt Burns Inc. (009)
  $108.02 100 15:28:14 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
  $108.02 100 15:28:14 Instinet Canada Limited (013) BMO Nesbitt Burns Inc. (009)
  $108.02 100 15:28:14 Anonymous (001) Morgan Stanley Canada Limited (053)
  $108.02 300 15:28:14 Anonymous (001) BMO Nesbitt Burns Inc. (009)
  $107.98 100 15:26:06 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $107.97 100 15:26:06 Anonymous (001) CIBC World Markets Inc. (079)
  $107.97 100 15:26:06 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $107.97 100 15:26:06 Anonymous (001) Barclays Capital Canada Inc. (090)
  $107.97 100 15:26:06 Anonymous (001) CIBC World Markets Inc. (079)
e $107.95 25 15:26:05 Interactive Brokers Canada Inc. (057) Anonymous (001)
e $107.95 50 15:26:05 Interactive Brokers Canada Inc. (057) Anonymous (001)
e $107.95 10 15:26:05 Interactive Brokers Canada Inc. (057) Anonymous (001)
k $107.98 200 15:26:04 Anonymous (001) Instinet Canada Limited (013)
k $107.98 200 15:26:04 Anonymous (001) Anonymous (001)
  $107.97 100 15:26:04 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $107.97 100 15:26:04 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $107.97 100 15:26:04 CIBC World Markets Inc. (079) Anonymous (001)
k $107.99 600 15:24:02 Anonymous (001) BMO Nesbitt Burns Inc. (009)
  $107.99 100 15:24:02 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
  $108.00 100 15:24:00 Anonymous (001) Anonymous (001)
  $108.02 200 15:24:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $108.06 100 15:23:48 Instinet Canada Limited (013) BMO Nesbitt Burns Inc. (009)
  $108.06 100 15:23:48 Instinet Canada Limited (013) 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
June 28, 2019 90.67 91.32 90.41 91.10 90.08 0.58 0.65% 91,505 8,319,440
June 27, 2019 91.38 91.38 89.61 90.51 89.50 -0.34 -0.37% 64,786 5,852,873
June 26, 2019 90.92 91.41 90.13 90.85 89.83 -0.07 -0.08% 60,144 5,458,935
June 25, 2019 92.11 92.23 90.57 90.92 89.90 -0.81 -0.89% 87,855 7,999,282
June 24, 2019 91.50 92.25 91.17 91.74 90.71 0.28 0.31% 85,775 7,865,512
June 21, 2019 91.32 91.96 90.80 91.46 90.44 0.16 0.18% 149,890 13,712,445
June 20, 2019 91.11 91.51 90.96 91.30 90.28 0.19 0.21% 170,052 15,498,819
June 19, 2019 91.45 91.45 90.85 91.11 90.09 -0.09 -0.10% 36,356 3,315,070
June 18, 2019 91.40 91.55 91.09 91.20 90.18 0.31 0.34% 26,946 2,459,403
June 17, 2019 91.02 91.55 90.69 90.89 89.87 -0.13 -0.14% 35,740 3,254,055
June 14, 2019 90.83 91.62 90.22 91.02 90.00 0.25 0.28% 109,322 9,943,422
June 13, 2019 90.90 91.46 90.37 90.77 89.76 -0.07 -0.08% 50,130 4,555,357
June 12, 2019 90.49 91.20 90.27 90.84 89.82 0.28 0.31% 44,241 4,014,389
June 11, 2019 91.85 91.85 90.10 90.56 89.55 -0.49 -0.55% 88,337 8,014,081
June 10, 2019 91.08 91.48 90.68 91.06 90.04 0.07 0.08% 69,607 6,338,486
June 7, 2019 91.33 91.61 90.69 90.99 89.97 -0.44 -0.49% 66,597 6,070,423
June 6, 2019 91.40 91.65 91.01 91.44 90.42 0.09 0.10% 66,391 6,071,333
June 5, 2019 90.65 91.88 90.65 91.35 90.33 0.92 1.03% 327,554 29,894,441
June 4, 2019 90.57 91.01 89.52 90.42 89.41 0.00 0.00% 80,257 7,250,370
June 3, 2019 90.15 90.82 89.23 90.42 89.41 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.