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.

$118.06
Change: 1.571.35% )
January 21, 2020 at 4:00 p.m.
Volume: 116
Last Price:
118.06
Last Trade:
4:00 p.m.
Change:
1.57 ( 1.35% )
Volume:
116
Open:
116.54
Close:
116.49
Day High:
118.19
Day Low:
115.43
52 Week High:
120.48
52 Week Low:
74.86
Bid Price:
116.00
Bid Size:
100
Ask Price:
118.39
Ask Size:
100
Earnings Per Share:
4.83
Price-Earnings Ratio:
24.20
Shares:
56,233,929
Market Capitalization:
6.64 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.2362
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $118.06 51 Jan. 21 RBC Capital Markets (002) Anonymous (001)
q $118.06 12 Jan. 21 RBC Capital Markets (002) Anonymous (001)
q $118.06 43 Jan. 21 RBC Capital Markets (002) Anonymous (001)
q $118.06 1 Jan. 21 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $118.06 20 Jan. 21 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $118.06 20 Jan. 21 RBC Capital Markets (002) UBS Securities Canada Inc. (015)
q $118.06 22 Jan. 21 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
q $118.06 5 Jan. 21 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $118.06 5 Jan. 21 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $118.06 1 Jan. 21 BMO Nesbitt Burns Inc. (009) RBC Capital Markets (002)
q $118.06 60 Jan. 21 BMO Nesbitt Burns Inc. (009) RBC Capital Markets (002)
q $118.06 74 Jan. 21 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $118.06 76 Jan. 21 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $118.06 74 Jan. 21 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $118.06 11 Jan. 21 TD Securities Inc. (007) RBC Capital Markets (002)
q $118.06 100 Jan. 21 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $118.06 300 Jan. 21 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $118.06 200 Jan. 21 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $118.06 300 Jan. 21 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
q $118.06 500 Jan. 21 BMO Nesbitt Burns Inc. (009) Barclays Capital Canada Inc. (090)
q $118.06 300 Jan. 21 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $118.06 500 Jan. 21 BMO Nesbitt Burns Inc. (009) Barclays Capital Canada Inc. (090)
q $118.06 100 Jan. 21 BMO Nesbitt Burns Inc. (009) Merrill Lynch Canada Inc. (039)
q $118.06 100 Jan. 21 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
q $118.06 500 Jan. 21 BMO Nesbitt Burns Inc. (009) Barclays Capital Canada Inc. (090)
q $118.06 100 Jan. 21 Scotia Capital Inc. (085) Barclays Capital Canada Inc. (090)
q $118.06 400 Jan. 21 National Bank Financial Inc. (080) Barclays Capital Canada Inc. (090)
q $118.06 100 Jan. 21 National Bank Financial Inc. (080) Merrill Lynch Canada Inc. (039)
q $118.06 100 Jan. 21 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $118.06 100 Jan. 21 National Bank Financial Inc. (080) 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
Sep. 30, 2019 115.87 116.25 114.22 114.34 113.68 -1.58 -1.37% 100,521 11,567,842
Sep. 27, 2019 116.30 116.30 114.44 115.93 115.26 -0.16 -0.14% 104,402 12,072,995
Sep. 26, 2019 115.30 116.41 114.78 116.09 115.42 1.08 0.95% 98,345 11,389,278
Sep. 25, 2019 115.27 116.18 114.45 115.00 114.33 -0.43 -0.37% 126,467 14,590,032
Sep. 24, 2019 116.55 116.70 115.11 115.43 114.76 -0.77 -0.66% 111,103 12,874,294
Sep. 23, 2019 116.25 116.61 115.66 116.20 115.53 0.23 0.20% 71,084 8,263,280
Sep. 20, 2019 116.25 116.74 115.37 115.97 115.30 0.19 0.16% 510,013 59,157,942
Sep. 19, 2019 115.99 116.92 115.00 115.78 115.11 -0.11 -0.09% 112,126 13,007,011
Sep. 18, 2019 116.78 117.01 114.95 115.89 115.22 -0.51 -0.44% 147,010 17,001,702
Sep. 17, 2019 117.81 118.00 116.31 116.40 115.73 -1.51 -1.29% 203,769 23,824,052
Sep. 16, 2019 117.50 118.05 116.83 117.92 117.24 -0.07 -0.06% 101,613 11,976,616
Sep. 13, 2019 119.35 119.62 117.73 117.99 117.31 -0.62 -0.52% 240,197 28,384,524
Sep. 12, 2019 117.57 119.78 117.57 118.61 117.92 1.26 1.08% 175,586 20,874,230
Sep. 11, 2019 116.02 117.45 115.34 117.34 116.66 0.86 0.75% 207,400 24,139,975
Sep. 10, 2019 119.14 119.14 116.00 116.47 115.80 -2.66 -2.24% 138,574 16,204,257
Sep. 9, 2019 120.21 120.21 118.61 119.14 118.45 -0.12 -0.10% 234,236 27,902,608
Sep. 6, 2019 116.83 120.48 116.83 119.26 118.57 2.58 2.22% 343,134 41,034,671
Sep. 5, 2019 115.54 117.85 115.10 116.67 115.99 1.28 1.12% 101,517 11,856,304
Sep. 4, 2019 116.25 116.50 115.00 115.38 114.71 -0.50 -0.43% 136,352 15,762,817
Sep. 3, 2019 115.37 116.23 115.22 115.88 115.21 0.57 0.49% 78,591 9,085,377

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