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.

$91.11
Change: -0.09-0.1% )
June 19, 2019 at 4:00 p.m.
Volume: 36
Last Price:
91.11
Last Trade:
4:00 p.m.
Change:
-0.09 ( -0.1% )
Volume:
36
Open:
N/A
Close:
91.20
Day High:
N/A
Day Low:
N/A
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
90.55
Bid Size:
1,000
Ask Price:
91.62
Ask Size:
300
Earnings Per Share:
5.10
Price-Earnings Ratio:
17.90
Shares:
56,051,184
Market Capitalization:
5.11 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.7220
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $91.11 9 June 19 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $91.11 65 June 19 Anonymous (001) TD Securities Inc. (007)
q $91.11 19 June 19 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $91.11 1 June 19 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $91.11 93 June 19 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $91.11 98 June 19 TD Securities Inc. (007) RBC Capital Markets (002)
q $91.11 17 June 19 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $91.11 80 June 19 TD Securities Inc. (007) TD Securities Inc. (007)
q $91.11 100 June 19 UBS Securities Canada Inc. (015) TD Securities Inc. (007)
q $91.11 100 June 19 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $91.11 100 June 19 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
q $91.11 700 June 19 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $91.11 100 June 19 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
q $91.11 900 June 19 Macquarie Capital Markets Canada Ltd. (011) TD Securities Inc. (007)
  $91.12 100 June 19 Credit Suisse Securities (Canada) Inc. (072) Merrill Lynch Canada Inc. (039)
  $91.12 100 June 19 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
e $91.15 1 June 19 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
e $91.15 13 June 19 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
e $91.13 46 June 19 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $91.13 100 June 19 Credit Suisse Securities (Canada) Inc. (072) CIBC World Markets Inc. (079)
e $91.14 17 June 19 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
e $91.14 88 June 19 Anonymous (001) TD Securities Inc. (007)
  $91.14 100 June 19 Morgan Stanley Canada Limited (053) Anonymous (001)
e $91.14 46 June 19 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $91.13 100 June 19 Anonymous (001) CIBC World Markets Inc. (079)
  $91.12 100 June 19 Instinet Canada Limited (013) Credit Suisse Securities (Canada) Inc. (072)
  $91.12 100 June 19 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $91.12 100 June 19 Anonymous (001) CIBC World Markets Inc. (079)
  $91.13 100 June 19 Credit Suisse Securities (Canada) Inc. (072) CIBC World Markets Inc. (079)
  $91.13 100 June 19 Goldman Sachs Canada Inc. (065) Anonymous (001)

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 19, 2019 91.45 91.45 90.85 91.11 91.11 -0.09 -0.10% 36,356 3,315,070
June 18, 2019 91.40 91.55 91.09 91.20 91.20 0.31 0.34% 26,946 2,459,403
June 17, 2019 91.02 91.55 90.69 90.89 90.89 -0.13 -0.14% 35,740 3,254,055
June 14, 2019 90.83 91.62 90.22 91.02 91.02 0.25 0.28% 109,322 9,943,422
June 13, 2019 90.90 91.46 90.37 90.77 90.77 -0.07 -0.08% 50,130 4,555,357
June 12, 2019 90.49 91.20 90.27 90.84 90.84 0.28 0.31% 44,241 4,014,389
June 11, 2019 91.85 91.85 90.10 90.56 90.56 -0.50 -0.55% 88,337 8,014,081
June 10, 2019 91.08 91.48 90.68 91.06 91.06 0.07 0.08% 69,607 6,338,486
June 7, 2019 91.33 91.61 90.69 90.99 90.99 -0.45 -0.49% 66,597 6,070,423
June 6, 2019 91.40 91.65 91.01 91.44 91.44 0.09 0.10% 66,391 6,071,333
June 5, 2019 90.65 91.88 90.65 91.35 91.35 0.93 1.03% 327,554 29,894,441
June 4, 2019 90.57 91.01 89.52 90.42 90.42 0.00 0.00% 80,257 7,250,370
June 3, 2019 90.15 90.82 89.23 90.42 90.42 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.