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.

$89.875
Change: -1.12-1.24% )
May 23, 2019 at 2:08 p.m.
Volume: 726
Last Price:
89.88
Last Trade:
2:08 p.m.
Change:
-1.12 ( -1.24% )
Volume:
726
Open:
89.85
Close:
91.00
Day High:
89.99
Day Low:
89.36
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
89.83
Bid Size:
300
Ask Price:
89.91
Ask Size:
200
Earnings Per Share:
5.10
Price-Earnings Ratio:
17.80
Shares:
55,967,094
Market Capitalization:
5.03 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.7253
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $89.875 100 14:08:04 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $89.875 100 14:07:30 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $89.90 200 14:07:02 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $89.90 200 14:07:02 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $89.875 200 14:06:54 Anonymous (001) Anonymous (001)
  $89.875 300 14:06:14 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $89.90 200 14:05:47 BMO Nesbitt Burns Inc. (009) Anonymous (001)
e $89.88 38 14:05:34 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $89.90 100 14:05:34 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $89.90 100 14:05:34 BMO Nesbitt Burns Inc. (009) Barclays Capital Canada Inc. (090)
  $89.87 100 14:05:34 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $89.87 200 14:05:34 BMO Nesbitt Burns Inc. (009) Barclays Capital Canada Inc. (090)
  $89.86 100 14:05:34 BMO Nesbitt Burns Inc. (009) Merrill Lynch Canada Inc. (039)
  $89.86 100 14:05:34 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $89.825 500 14:05:34 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $89.82 300 14:04:37 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $89.82 100 14:04:37 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $89.83 100 14:04:37 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $89.86 100 14:04:26 Morgan Stanley Canada Limited (053) Anonymous (001)
  $89.87 100 14:04:26 CIBC World Markets Inc. (079) Barclays Capital Canada Inc. (090)
  $89.88 100 14:04:26 Merrill Lynch Canada Inc. (039) Instinet Canada Limited (013)
  $89.88 100 14:04:26 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $89.87 100 14:04:26 CIBC World Markets Inc. (079) Anonymous (001)
  $89.87 100 14:04:26 CIBC World Markets Inc. (079) Anonymous (001)
  $89.87 100 14:04:26 CIBC World Markets Inc. (079) Anonymous (001)
  $89.90 9,600 14:04:26 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $89.89 100 14:04:26 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $89.87 100 14:04:26 CIBC World Markets Inc. (079) Anonymous (001)
  $89.90 10,100 14:04:26 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $89.89 100 14:04:26 BMO Nesbitt Burns Inc. (009) 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
May 23, 2019 89.85 89.99 89.36 89.88 89.88 -1.12 -1.24% 726,828 65,342,868
May 22, 2019 90.82 91.19 90.60 91.00 90.38 0.05 0.05% 122,665 11,158,419
May 21, 2019 91.50 91.55 90.80 90.95 90.33 -0.74 -0.82% 171,609 15,616,773
May 17, 2019 92.59 92.59 91.52 91.70 91.08 -1.29 -1.40% 79,741 7,339,990
May 16, 2019 93.41 93.83 92.51 93.00 92.37 -0.50 -0.53% 86,158 8,018,036
May 15, 2019 92.06 93.95 91.86 93.50 92.86 1.10 1.20% 121,874 11,363,340
May 14, 2019 91.06 92.43 90.17 92.39 91.76 1.37 1.52% 141,093 12,916,853
May 13, 2019 90.66 91.41 88.27 91.01 90.39 -0.15 -0.16% 166,301 15,051,938
May 10, 2019 86.33 91.76 85.59 91.16 90.54 6.38 7.58% 384,616 34,713,419
May 9, 2019 84.26 84.88 84.26 84.74 84.16 0.05 0.06% 60,511 5,120,156
May 8, 2019 84.64 85.17 84.31 84.69 84.11 -0.09 -0.11% 52,247 4,425,035
May 7, 2019 85.06 85.06 83.96 84.78 84.20 -0.65 -0.76% 76,667 6,483,990
May 6, 2019 85.00 85.78 84.16 85.43 84.85 -0.08 -0.09% 84,245 7,145,536
May 3, 2019 84.61 85.54 84.33 85.51 84.93 0.80 0.94% 76,346 6,496,905
May 2, 2019 85.37 85.67 84.46 84.71 84.13 -0.82 -0.97% 70,144 5,945,116
May 1, 2019 85.07 86.12 85.07 85.54 84.96 0.08 0.09% 54,577 4,666,293

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