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.

$119.70
Change: -0.34-0.28% )
January 24, 2020 at 4:00 p.m.
Volume: 86
Last Price:
119.70
Last Trade:
4:00 p.m.
Change:
-0.34 ( -0.28% )
Volume:
86
Open:
120.04
Close:
120.04
Day High:
120.50
Day Low:
119.10
52 Week High:
121.88
52 Week Low:
77.14
Bid Price:
119.43
Bid Size:
100
Ask Price:
119.87
Ask Size:
3,000
Earnings Per Share:
4.83
Price-Earnings Ratio:
24.90
Shares:
56,233,929
Market Capitalization:
6.73 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.2055
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $119.70 85 16:00:00 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $119.70 11 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $119.70 12 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $119.70 23 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $119.70 98 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $119.70 50 16:00:00 TD Securities Inc. (007) ITG Canada Corp. (014)
q $119.70 85 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $119.70 1 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.70 65 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $119.70 57 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $119.70 91 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $119.70 75 16:00:00 ITG Canada Corp. (014) TD Securities Inc. (007)
q $119.70 67 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $119.70 100 16:00:00 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $119.70 300 16:00:00 Anonymous (001) Anonymous (001)
q $119.70 100 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $119.70 100 16:00:00 National Bank Financial Inc. (080) Morgan Stanley Canada Limited (053)
q $119.70 200 16:00:00 ITG Canada Corp. (014) CIBC World Markets Inc. (079)
q $119.70 100 16:00:00 National Bank Financial Inc. (080) Merrill Lynch Canada Inc. (039)
q $119.70 200 16:00:00 National Bank Financial Inc. (080) Morgan Stanley Canada Limited (053)
q $119.70 100 16:00:00 National Bank Financial Inc. (080) Morgan Stanley Canada Limited (053)
q $119.70 100 16:00:00 National Bank Financial Inc. (080) Goldman Sachs Canada Inc. (065)
q $119.70 100 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $119.70 400 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $119.70 100 16:00:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $119.70 200 16:00:00 RBC Capital Markets (002) RBC Capital Markets (002)
  $119.66 100 15:59:50 Anonymous (001) CIBC World Markets Inc. (079)
  $119.64 100 15:59:33 Merrill Lynch Canada Inc. (039) Morgan Stanley Canada Limited (053)
  $119.66 100 15:59:30 CIBC World Markets Inc. (079) Anonymous (001)
k $119.70 100 15:59:30 Anonymous (001) CIBC World Markets Inc. (079)

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
Jan. 24, 2020 120.04 120.50 119.10 119.70 119.70 -0.34 -0.28% 86,500 10,352,235
Jan. 23, 2020 119.76 120.62 119.55 120.04 120.04 0.53 0.44% 103,061 12,375,174
Jan. 22, 2020 117.92 121.88 117.92 119.51 119.51 1.45 1.23% 178,907 21,494,402
Jan. 21, 2020 116.54 118.19 115.43 118.06 118.06 1.57 1.35% 116,121 13,587,516
Jan. 20, 2020 117.35 117.35 116.14 116.49 116.49 -0.53 -0.45% 53,075 6,194,909
Jan. 17, 2020 116.53 117.84 116.53 117.02 117.02 0.75 0.65% 118,541 13,883,936
Jan. 16, 2020 117.28 117.94 116.27 116.27 116.27 -0.94 -0.80% 94,282 11,003,348
Jan. 15, 2020 115.98 118.46 115.72 117.21 117.21 1.13 0.97% 202,795 23,812,029
Jan. 14, 2020 114.24 116.47 114.08 116.08 116.08 1.46 1.27% 248,363 28,703,090
Jan. 13, 2020 111.25 114.88 111.01 114.62 114.62 4.02 3.63% 220,068 24,904,054
Jan. 10, 2020 110.00 110.77 107.94 110.60 110.60 0.62 0.56% 293,715 32,090,436
Jan. 9, 2020 110.54 110.63 109.86 109.98 109.98 -0.02 -0.02% 248,993 27,440,945
Jan. 8, 2020 110.21 111.36 109.87 110.00 110.00 -0.45 -0.41% 343,396 38,015,126
Jan. 7, 2020 112.30 112.40 110.13 110.45 110.45 -2.32 -2.06% 232,158 25,697,202
Jan. 6, 2020 112.68 113.00 112.45 112.77 112.77 -0.15 -0.13% 76,570 8,634,999
Jan. 3, 2020 112.34 112.97 111.95 112.92 112.92 0.40 0.36% 591,763 66,621,150
Jan. 2, 2020 112.44 113.05 112.35 112.52 112.52 0.07 0.06% 97,615 10,989,646

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