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.

$109.65
Change: 0.630.58% )
December 13, 2019 at 4:00 p.m.
Volume: 76
Last Price:
109.65
Last Trade:
4:00 p.m.
Change:
0.63 ( 0.58% )
Volume:
76
Open:
109.02
Close:
109.02
Day High:
109.98
Day Low:
108.81
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
109.22
Bid Size:
100
Ask Price:
109.84
Ask Size:
100
Earnings Per Share:
4.83
Price-Earnings Ratio:
22.70
Shares:
56,204,362
Market Capitalization:
6.16 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.4077
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
s $109.65 8 16:20:23 RBC Capital Markets (002) RBC Capital Markets (002)
s $109.65 2,700 16:20:23 RBC Capital Markets (002) RBC Capital Markets (002)
q $109.65 42 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $109.65 11 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $109.65 12 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $109.65 7 16:00:00 RBC Capital Markets (002) BMO Nesbitt Burns Inc. (009)
q $109.65 95 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $109.65 70 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $109.65 44 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $109.65 33 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $109.65 51 16:00:00 BMO Nesbitt Burns Inc. (009) RBC Capital Markets (002)
q $109.65 99 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $109.65 800 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $109.65 200 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $109.65 1,100 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $109.65 100 16:00:00 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $109.65 200 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $109.65 100 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $109.65 300 16:00:00 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
q $109.65 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $109.65 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $109.65 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $109.65 100 16:00:00 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
q $109.65 200 16:00:00 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
q $109.65 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $109.65 200 16:00:00 Anonymous (001) Anonymous (001)
q $109.65 200 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $109.65 1,300 16:00:00 Anonymous (001) Anonymous (001)
q $109.65 200 16:00:00 Anonymous (001) Goldman Sachs Canada Inc. (065)
q $109.65 500 16:00:00 Anonymous (001) 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
Dec. 13, 2019 109.02 109.98 108.81 109.65 109.65 0.63 0.58% 76,588 8,390,147
Dec. 12, 2019 108.71 109.43 108.30 109.02 109.02 0.33 0.30% 139,478 15,210,853
Dec. 11, 2019 108.16 109.13 107.93 108.69 108.69 0.94 0.87% 164,714 17,902,715
Dec. 10, 2019 108.21 108.21 107.48 107.75 107.75 -0.16 -0.15% 145,118 15,657,080
Dec. 9, 2019 108.25 108.61 107.54 107.91 107.91 -0.13 -0.12% 193,177 20,848,644
Dec. 6, 2019 107.99 108.41 107.72 108.04 108.04 0.18 0.17% 123,277 13,322,255
Dec. 5, 2019 105.96 107.90 105.96 107.86 107.86 2.33 2.21% 327,928 35,185,201
Dec. 4, 2019 105.20 106.30 104.59 105.53 105.53 0.15 0.14% 181,733 19,157,130
Dec. 3, 2019 106.00 106.26 104.68 105.38 105.38 -0.91 -0.86% 248,243 26,093,243
Dec. 2, 2019 107.22 107.31 106.00 106.29 106.29 -0.49 -0.46% 132,323 14,086,262

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