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.

$115.89
Change: -0.51-0.44% )
September 18, 2019 at 4:00 p.m.
Volume: 147
Last Price:
115.89
Last Trade:
4:00 p.m.
Change:
-0.51 ( -0.44% )
Volume:
147
Open:
116.78
Close:
116.40
Day High:
117.01
Day Low:
114.95
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
113.10
Bid Size:
300
Ask Price:
118.10
Ask Size:
1,000
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.80
Shares:
56,171,192
Market Capitalization:
6.51 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1400
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $115.89 24 Sep. 18 Anonymous (001) TD Securities Inc. (007)
q $115.89 86 Sep. 18 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $115.89 8 Sep. 18 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $115.89 62 Sep. 18 TD Securities Inc. (007) TD Securities Inc. (007)
q $115.89 35 Sep. 18 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $115.89 46 Sep. 18 Anonymous (001) TD Securities Inc. (007)
q $115.89 17 Sep. 18 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $115.89 17 Sep. 18 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $115.89 79 Sep. 18 TD Securities Inc. (007) Anonymous (001)
q $115.89 67 Sep. 18 TD Securities Inc. (007) BMO Nesbitt Burns Inc. (009)
q $115.89 75 Sep. 18 TD Securities Inc. (007) TD Securities Inc. (007)
q $115.89 42 Sep. 18 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $115.89 58 Sep. 18 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $115.89 100 Sep. 18 Anonymous (001) Goldman Sachs Canada Inc. (065)
q $115.89 100 Sep. 18 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
q $115.89 200 Sep. 18 Morgan Stanley Canada Limited (053) Anonymous (001)
q $115.89 100 Sep. 18 Anonymous (001) Anonymous (001)
q $115.89 100 Sep. 18 Anonymous (001) BMO Nesbitt Burns Inc. (009)
q $115.89 300 Sep. 18 Morgan Stanley Canada Limited (053) BMO Nesbitt Burns Inc. (009)
q $115.89 100 Sep. 18 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $115.89 100 Sep. 18 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
q $115.89 100 Sep. 18 Anonymous (001) TD Securities Inc. (007)
q $115.89 100 Sep. 18 Anonymous (001) Anonymous (001)
q $115.89 200 Sep. 18 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $115.89 300 Sep. 18 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $115.89 300 Sep. 18 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $115.89 900 Sep. 18 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $115.89 100 Sep. 18 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $115.89 400 Sep. 18 Anonymous (001) Morgan Stanley Canada Limited (053)
q $115.89 100 Sep. 18 Morgan Stanley Canada Limited (053) 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. 18, 2019 116.78 117.01 114.95 115.89 115.89 -0.51 -0.44% 147,010 17,001,702
Sep. 17, 2019 117.81 118.00 116.31 116.40 116.40 -1.52 -1.29% 203,769 23,824,052
Sep. 16, 2019 117.50 118.05 116.83 117.92 117.92 -0.07 -0.06% 101,613 11,976,616
Sep. 13, 2019 119.35 119.62 117.73 117.99 117.99 -0.62 -0.52% 240,197 28,384,524
Sep. 12, 2019 117.57 119.78 117.57 118.61 118.61 1.27 1.08% 175,586 20,874,230
Sep. 11, 2019 116.02 117.45 115.34 117.34 117.34 0.87 0.75% 207,400 24,139,975
Sep. 10, 2019 119.14 119.14 116.00 116.47 116.47 -2.67 -2.24% 138,574 16,204,257
Sep. 9, 2019 120.21 120.21 118.61 119.14 119.14 -0.12 -0.10% 234,236 27,902,608
Sep. 6, 2019 116.83 120.48 116.83 119.26 119.26 2.59 2.22% 343,134 41,034,671
Sep. 5, 2019 115.54 117.85 115.10 116.67 116.67 1.29 1.12% 101,517 11,856,304
Sep. 4, 2019 116.25 116.50 115.00 115.38 115.38 -0.50 -0.43% 136,352 15,762,817
Sep. 3, 2019 115.37 116.23 115.22 115.88 115.88 0.57 0.49% 78,591 9,085,377

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