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.

$117.99
Change: -0.62-0.52% )
September 13, 2019 at 4:15 p.m.
Volume: 240
Last Price:
117.99
Last Trade:
4:15 p.m.
Change:
-0.62 ( -0.52% )
Volume:
240
Open:
119.35
Close:
118.61
Day High:
119.62
Day Low:
117.73
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
117.90
Bid Size:
100
Ask Price:
118.00
Ask Size:
100
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.80
Shares:
56,171,192
Market Capitalization:
6.63 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1019
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
x $117.99 600 16:15:13 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $117.99 46 16:00:00 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $117.99 41 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $117.99 59 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $117.99 4 16:00:00 RBC Capital Markets (002) Barclays Capital Canada Inc. (090)
q $117.99 28 16:00:00 RBC Capital Markets (002) Canaccord Genuity Corp. (033)
q $117.99 100 16:00:00 RBC Capital Markets (002) ITG Canada Corp. (014)
q $117.99 200 16:00:00 Morgan Stanley Canada Limited (053) ITG Canada Corp. (014)
q $117.99 100 16:00:00 Anonymous (001) ITG Canada Corp. (014)
q $117.99 200 16:00:00 Anonymous (001) BMO Nesbitt Burns Inc. (009)
q $117.99 200 16:00:00 Anonymous (001) Barclays Capital Canada Inc. (090)
q $117.99 200 16:00:00 Morgan Stanley Canada Limited (053) Canaccord Genuity Corp. (033)
q $117.99 200 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $117.99 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $117.99 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $117.99 100 16:00:00 Merrill Lynch Canada Inc. (039) Canaccord Genuity Corp. (033)
q $117.99 400 16:00:00 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
q $117.99 100 16:00:00 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $117.99 300 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $117.99 300 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $117.99 200 16:00:00 Anonymous (001) Anonymous (001)
  $117.995 100 15:59:54 Anonymous (001) Anonymous (001)
  $118.00 200 15:59:53 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $117.995 100 15:59:52 Anonymous (001) CIBC World Markets Inc. (079)
  $117.995 100 15:59:43 Anonymous (001) Morgan Stanley Canada Limited (053)
e $117.99 86 15:59:33 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $117.99 100 15:59:30 Morgan Stanley Canada Limited (053) ITG Canada Corp. (014)
e $118.00 11 15:59:15 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $118.005 800 15:58:24 Anonymous (001) Anonymous (001)
  $117.99 100 15:58:24 Morgan Stanley Canada Limited (053) 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
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.