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.

$118.06
Change: 1.571.35% )
January 21, 2020 at 3:44 p.m.
Volume: 89
Last Price:
118.06
Last Trade:
3:44 p.m.
Change:
1.57 ( 1.35% )
Volume:
89
Open:
116.54
Close:
116.49
Day High:
118.07
Day Low:
115.43
52 Week High:
120.48
52 Week Low:
74.86
Bid Price:
118.02
Bid Size:
400
Ask Price:
118.06
Ask Size:
200
Earnings Per Share:
4.83
Price-Earnings Ratio:
24.20
Shares:
56,233,929
Market Capitalization:
6.64 B
Dividend:
2.64
Ex-Dividend:
November 21, 2019
Yield:
2.2663
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $117.98 100 15:42:05 National Bank Financial Inc. (080) CIBC World Markets Inc. (079)
  $117.98 100 15:42:05 Anonymous (001) CIBC World Markets Inc. (079)
  $117.99 100 15:42:02 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $117.98 100 15:41:55 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $117.98 100 15:41:55 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $117.98 100 15:41:55 Anonymous (001) Anonymous (001)
  $117.98 100 15:41:55 National Bank Financial Inc. (080) Scotia Capital Inc. (085)
  $117.98 100 15:41:55 Anonymous (001) Scotia Capital Inc. (085)
  $117.98 100 15:40:53 CIBC World Markets Inc. (079) Anonymous (001)
  $117.98 100 15:40:53 CIBC World Markets Inc. (079) Anonymous (001)
  $117.98 100 15:40:53 National Bank Financial Inc. (080) Anonymous (001)
  $117.98 100 15:40:53 Anonymous (001) Anonymous (001)
  $117.97 100 15:40:42 National Bank Financial Inc. (080) Anonymous (001)
  $117.97 100 15:40:42 National Bank Financial Inc. (080) CIBC World Markets Inc. (079)
  $117.97 100 15:40:42 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $117.97 100 15:40:42 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $118.01 100 15:40:09 Anonymous (001) Instinet Canada Limited (013)
  $118.01 100 15:40:08 Anonymous (001) CIBC World Markets Inc. (079)
  $118.00 200 15:40:00 Anonymous (001) Anonymous (001)
  $118.03 100 15:40:00 CIBC World Markets Inc. (079) Anonymous (001)
  $118.07 100 15:40:00 Anonymous (001) Merrill Lynch Canada Inc. (039)
e $117.94 46 15:40:00 Anonymous (001) CIBC World Markets Inc. (079)
  $117.95 100 15:40:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $117.94 100 15:40:00 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $117.94 100 15:39:51 Instinet Canada Limited (013) Merrill Lynch Canada Inc. (039)
  $117.94 100 15:39:51 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $117.88 100 15:38:32 National Bank Financial Inc. (080) Morgan Stanley Canada Limited (053)
  $117.90 100 15:38:03 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $117.86 100 15:38:00 National Bank Financial Inc. (080) Instinet Canada Limited (013)
  $117.86 100 15:38:00 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
Jan. 21, 2020 116.54 118.07 115.43 118.03 118.03 1.54 1.32% 90,618 10,576,581
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.