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
Aug. 1, 2019 97.74 100.62 97.73 100.60 99.48 2.55 2.63% 348,019 34,838,385
July 31, 2019 97.90 98.74 97.63 98.02 96.92 0.10 0.10% 120,768 11,824,349
July 30, 2019 96.60 98.28 96.60 97.92 96.83 1.09 1.14% 154,452 15,069,856
July 29, 2019 96.13 96.90 95.90 96.82 95.74 0.68 0.72% 98,245 9,498,125
July 26, 2019 95.88 96.28 95.66 96.13 95.06 0.62 0.66% 75,603 7,260,714
July 25, 2019 95.32 95.53 94.88 95.50 94.43 0.34 0.36% 84,245 8,017,419
July 24, 2019 95.02 95.39 94.65 95.16 94.10 -0.02 -0.02% 139,640 13,281,347
July 23, 2019 93.99 96.06 93.91 95.18 94.12 1.47 1.59% 195,213 18,553,576
July 22, 2019 93.81 94.26 93.20 93.69 92.64 0.30 0.32% 113,752 10,652,047
July 19, 2019 93.11 93.76 92.25 93.39 92.35 0.39 0.42% 733,970 68,065,218
July 18, 2019 92.04 93.18 91.85 93.00 91.96 0.95 1.04% 503,862 46,517,203
July 17, 2019 92.12 92.15 91.75 92.04 91.01 0.01 0.01% 118,993 10,944,891
July 16, 2019 92.47 92.47 91.12 92.03 91.00 -0.19 -0.21% 82,743 7,600,809
July 15, 2019 92.72 92.78 91.56 92.22 91.19 -0.39 -0.42% 52,958 4,878,354
July 12, 2019 93.31 93.31 92.33 92.61 91.58 -0.14 -0.15% 65,784 6,096,245
July 11, 2019 92.23 93.02 92.02 92.75 91.71 0.82 0.90% 130,767 12,116,988
July 10, 2019 92.00 92.39 91.80 91.92 90.89 -0.19 -0.21% 66,029 6,076,528
July 9, 2019 92.02 92.54 91.67 92.11 91.08 0.27 0.29% 110,994 10,229,310
July 8, 2019 92.59 92.59 91.71 91.84 90.81 -0.83 -0.91% 127,836 11,747,240
July 5, 2019 91.73 93.33 91.22 92.68 91.64 0.89 0.98% 84,735 7,836,168
July 4, 2019 91.29 92.20 91.29 91.78 90.75 0.56 0.62% 34,198 3,141,277
July 3, 2019 91.05 91.34 90.90 91.21 90.19 0.18 0.20% 56,743 5,174,723
July 2, 2019 91.15 91.15 90.68 91.03 90.01 -0.07 -0.08% 211,305 19,228,968

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