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.

$93.00
Change: 0.961.04% )
July 18, 2019 at 4:00 p.m.
Volume: 503
Last Price:
93.00
Last Trade:
4:00 p.m.
Change:
0.96 ( 1.04% )
Volume:
503
Open:
92.04
Close:
92.04
Day High:
93.18
Day Low:
91.85
52 Week High:
93.95
52 Week Low:
68.87
Bid Price:
91.80
Bid Size:
100
Ask Price:
93.30
Ask Size:
100
Earnings Per Share:
5.10
Price-Earnings Ratio:
18.20
Shares:
56,059,075
Market Capitalization:
5.21 B
Dividend:
2.48
Ex-Dividend:
May 23, 2019
Yield:
2.6667
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
s $93.00 57 July 18 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
s $93.00 1,900 July 18 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $93.00 56 July 18 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.00 2 July 18 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.00 3 July 18 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.00 55 July 18 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $93.00 73 July 18 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $93.00 18 July 18 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $93.00 95 July 18 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $93.00 12 July 18 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $93.00 100 July 18 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
q $93.00 600 July 18 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $93.00 100 July 18 Goldman Sachs Canada Inc. (065) Morgan Stanley Canada Limited (053)
q $93.00 100 July 18 UBS Securities Canada Inc. (015) UBS Securities Canada Inc. (015)
  $93.00 10,500 July 18 BMO Nesbitt Burns Inc. (009) TD Securities Inc. (007)
  $92.99 900 July 18 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $92.97 900 July 18 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $92.97 400 July 18 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $92.95 900 July 18 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $92.95 200 July 18 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $92.94 200 July 18 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $92.94 100 July 18 BMO Nesbitt Burns Inc. (009) Barclays Capital Canada Inc. (090)
  $92.92 200 July 18 BMO Nesbitt Burns Inc. (009) Credit Suisse Securities (Canada) Inc. (072)
  $92.92 200 July 18 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $92.88 100 July 18 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $92.85 100 July 18 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $92.86 100 July 18 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $92.87 100 July 18 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $92.84 200 July 18 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $92.84 100 July 18 Merrill Lynch Canada Inc. (039) Anonymous (001)

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
July 18, 2019 92.04 93.18 91.85 93.00 93.00 0.96 1.04% 503,862 46,517,203
July 17, 2019 92.12 92.15 91.75 92.04 92.04 0.01 0.01% 118,993 10,944,891
July 16, 2019 92.47 92.47 91.12 92.03 92.03 -0.19 -0.21% 82,743 7,600,809
July 15, 2019 92.72 92.78 91.56 92.22 92.22 -0.39 -0.42% 52,958 4,878,354
July 12, 2019 93.31 93.31 92.33 92.61 92.61 -0.14 -0.15% 65,784 6,096,245
July 11, 2019 92.23 93.02 92.02 92.75 92.75 0.83 0.90% 130,767 12,116,988
July 10, 2019 92.00 92.39 91.80 91.92 91.92 -0.19 -0.21% 66,029 6,076,528
July 9, 2019 92.02 92.54 91.67 92.11 92.11 0.27 0.29% 110,994 10,229,310
July 8, 2019 92.59 92.59 91.71 91.84 91.84 -0.84 -0.91% 127,836 11,747,240
July 5, 2019 91.73 93.33 91.22 92.68 92.68 0.90 0.98% 84,735 7,836,168
July 4, 2019 91.29 92.20 91.29 91.78 91.78 0.57 0.62% 34,198 3,141,277
July 3, 2019 91.05 91.34 90.90 91.21 91.21 0.18 0.20% 56,743 5,174,723
July 2, 2019 91.15 91.15 90.68 91.03 91.03 -0.07 -0.08% 211,305 19,228,968

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