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.

$113.18
Change: -0.39-0.34% )
August 23, 2019 at 4:00 p.m.
Volume: 249
Last Price:
113.18
Last Trade:
4:00 p.m.
Change:
-0.39 ( -0.34% )
Volume:
249
Open:
113.39
Close:
113.57
Day High:
114.56
Day Low:
112.94
52 Week High:
116.72
52 Week Low:
68.87
Bid Price:
113.10
Bid Size:
300
Ask Price:
113.49
Ask Size:
100
Earnings Per Share:
4.76
Price-Earnings Ratio:
23.90
Shares:
56,059,075
Market Capitalization:
6.34 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1912
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $113.18 36 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $113.18 37 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $113.18 5 16:00:00 Credit Suisse Securities (Canada) Inc. (072) RBC Capital Markets (002)
q $113.18 94 16:00:00 Credit Suisse Securities (Canada) Inc. (072) RBC Capital Markets (002)
q $113.18 94 16:00:00 Credit Suisse Securities (Canada) Inc. (072) RBC Capital Markets (002)
q $113.18 62 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $113.18 62 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $113.18 98 16:00:00 RBC Capital Markets (002) State Street Global Markets Canada Inc. (023)
q $113.18 35 16:00:00 RBC Capital Markets (002) Canaccord Genuity Corp. (033)
q $113.18 100 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $113.18 100 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $113.18 100 16:00:00 Merrill Lynch Canada Inc. (039) Morgan Stanley Canada Limited (053)
q $113.18 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $113.18 100 16:00:00 Anonymous (001) Anonymous (001)
q $113.18 100 16:00:00 Anonymous (001) State Street Global Markets Canada Inc. (023)
q $113.18 200 16:00:00 Anonymous (001) State Street Global Markets Canada Inc. (023)
q $113.18 200 16:00:00 CIBC World Markets Inc. (079) State Street Global Markets Canada Inc. (023)
q $113.18 300 16:00:00 CIBC World Markets Inc. (079) State Street Global Markets Canada Inc. (023)
q $113.18 100 16:00:00 CIBC World Markets Inc. (079) State Street Global Markets Canada Inc. (023)
q $113.18 300 16:00:00 Anonymous (001) State Street Global Markets Canada Inc. (023)
q $113.18 300 16:00:00 BMO Nesbitt Burns Inc. (009) State Street Global Markets Canada Inc. (023)
q $113.18 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $113.18 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $113.18 100 16:00:00 CIBC World Markets Inc. (079) State Street Global Markets Canada Inc. (023)
q $113.18 100 16:00:00 CIBC World Markets Inc. (079) State Street Global Markets Canada Inc. (023)
q $113.18 700 16:00:00 CIBC World Markets Inc. (079) State Street Global Markets Canada Inc. (023)
q $113.18 200 16:00:00 Merrill Lynch Canada Inc. (039) State Street Global Markets Canada Inc. (023)
q $113.18 100 16:00:00 Merrill Lynch Canada Inc. (039) State Street Global Markets Canada Inc. (023)
q $113.18 300 16:00:00 Credit Suisse Securities (Canada) Inc. (072) State Street Global Markets Canada Inc. (023)
q $113.18 1,200 16:00:00 Credit Suisse Securities (Canada) Inc. (072) State Street Global Markets Canada Inc. (023)

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.