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.

$117.42
Change: 0.220.19% )
October 18, 2019 at 4:00 p.m.
Volume: 178
Last Price:
117.42
Last Trade:
4:00 p.m.
Change:
0.22 ( 0.19% )
Volume:
178
Open:
117.96
Close:
117.20
Day High:
117.99
Day Low:
116.96
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
117.40
Bid Size:
300
Ask Price:
117.75
Ask Size:
100
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.00
Shares:
56,199,264
Market Capitalization:
6.60 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1121
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $117.42 66 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $117.42 38 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $117.42 37 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $117.42 50 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $117.42 60 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $117.42 10 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $117.42 60 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $117.42 17 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $117.42 14 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $117.42 79 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $117.42 100 16:00:00 Goldman Sachs Canada Inc. (065) Barclays Capital Canada Inc. (090)
q $117.42 200 16:00:00 Goldman Sachs Canada Inc. (065) Credit Suisse Securities (Canada) Inc. (072)
q $117.42 100 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $117.42 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $117.42 500 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $117.42 100 16:00:00 Anonymous (001) Merrill Lynch Canada Inc. (039)
q $117.42 200 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $117.42 100 16:00:00 Anonymous (001) Anonymous (001)
q $117.42 1,100 16:00:00 Anonymous (001) Canaccord Genuity Corp. (033)
q $117.42 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $117.42 100 16:00:00 Anonymous (001) Anonymous (001)
q $117.42 200 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $117.42 4,800 16:00:00 National Bank Financial Inc. (080) National Bank Financial Inc. (080
q)
e $117.40 45 15:59:55 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $117.42 100 15:59:53 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
  $117.46 100 15:59:49 Anonymous (001) CIBC World Markets Inc. (079)
  $117.46 400 15:59:49 Anonymous (001) CIBC World Markets Inc. (079)
  $117.45 100 15:59:48 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $117.41 200 15:59:47 Instinet Canada Limited (013) Merrill Lynch Canada Inc. (039)

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. 30, 2019 114.28 115.80 113.79 115.31 115.31 1.26 1.10% 152,300 17,481,046
Aug. 29, 2019 114.50 115.45 113.80 114.05 114.05 -0.32 -0.28% 86,213 9,846,018
Aug. 28, 2019 114.79 115.68 113.90 114.37 114.37 -0.52 -0.45% 120,070 13,731,023
Aug. 27, 2019 114.88 116.87 114.25 114.89 114.89 0.39 0.34% 147,678 17,039,445
Aug. 26, 2019 113.35 115.48 113.35 114.50 114.50 1.32 1.17% 101,329 11,611,710
Aug. 23, 2019 113.39 114.56 112.94 113.18 113.18 -0.39 -0.34% 249,893 28,412,318
Aug. 22, 2019 113.98 114.94 113.25 113.57 113.57 -0.31 -0.27% 208,503 23,675,308
Aug. 21, 2019 114.64 114.85 113.90 114.50 113.88 0.09 0.08% 63,654 7,283,668
Aug. 20, 2019 116.42 116.42 114.15 114.41 113.79 -1.93 -1.67% 249,510 28,734,876
Aug. 19, 2019 114.89 116.72 114.89 116.35 115.72 1.86 1.63% 108,508 12,592,942
Aug. 16, 2019 114.32 114.88 113.26 114.48 113.86 0.44 0.39% 90,589 10,348,395
Aug. 15, 2019 111.35 114.16 111.35 114.04 113.42 2.40 2.16% 405,139 46,021,845
Aug. 14, 2019 112.40 112.96 110.47 111.63 111.03 -1.30 -1.16% 109,000 12,145,916
Aug. 13, 2019 112.04 113.89 111.22 112.94 112.33 0.90 0.80% 192,821 21,809,917
Aug. 12, 2019 113.57 113.95 111.84 112.04 111.43 -1.96 -1.73% 245,344 27,640,739
Aug. 9, 2019 113.64 114.61 111.31 114.01 113.39 0.37 0.33% 351,250 39,796,531
Aug. 8, 2019 105.02 114.46 105.02 113.64 113.02 12.17 12.07% 452,185 50,660,361
Aug. 7, 2019 100.75 101.80 100.02 101.40 100.85 0.34 0.34% 189,811 19,233,539
Aug. 6, 2019 101.25 101.75 100.68 101.06 100.51 -0.19 -0.19% 348,565 35,198,376
Aug. 2, 2019 100.22 101.27 100.14 101.25 100.70 0.65 0.65% 297,580 30,029,247
Aug. 1, 2019 97.74 100.62 97.73 100.60 100.06 2.57 2.63% 348,019 34,838,385

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