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.

$70.91 +
Change: 0.450.64% )
February 24, 2017 at 4:00 p.m.
Volume: 132
Last Price:
70.91
Last Trade:
4:00 p.m.
Change:
0.45 ( 0.64% )
Volume:
132
Open:
70.10
Close:
70.46
Day High:
71.04
Day Low:
70.05
52 Week High:
76.31
52 Week Low:
38.93
Bid Price:
70.77
Bid Size:
3,000
Ask Price:
71.10
Ask Size:
100
Earnings Per Share:
3.60
Price-Earnings Ratio:
19.60
Shares:
55,037,314
Market Capitalization:
3.90 B
Dividend:
1.80
Ex-Dividend:
March 1, 2017
Yield:
2.5384
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $70.91 69 16:00:00 RBC Capital Markets (002) BMO Nesbitt Burns Inc. (009)
q $70.91 49 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $70.91 82 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $70.91 74 16:00:00 RBC Capital Markets (002) BMO Nesbitt Burns Inc. (009)
q $70.91 86 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $70.91 79 16:00:00 Scotia Capital Inc. (085) RBC Capital Markets (002)
q $70.91 90 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $70.91 52 16:00:00 RBC Capital Markets (002) RBC Capital Markets (002)
q $70.91 70 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.91 73 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.91 5 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.91 50 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.91 22 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.91 71 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.91 5 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $70.91 100 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $70.91 900 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $70.91 900 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $70.91 200 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $70.91 600 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $70.91 100 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $70.91 300 16:00:00 RBC Capital Markets (002) BMO Nesbitt Burns Inc. (009)
q $70.91 300 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $70.91 200 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $70.91 100 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $70.91 700 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $70.91 700 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $70.91 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $70.91 100 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $70.91 100 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)

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
Feb. 24, 2017 70.10 71.04 70.05 70.91 70.91 0.45 0.64% 132,592 9,356,326
Feb. 23, 2017 71.05 71.31 70.00 70.46 70.46 -0.58 -0.82% 124,407 8,778,823
Feb. 22, 2017 71.60 72.00 70.56 71.04 71.04 -0.78 -1.09% 59,047 4,218,169
Feb. 21, 2017 72.20 72.46 71.22 71.82 71.82 0.21 0.29% 79,494 5,708,727
Feb. 17, 2017 72.19 72.19 71.21 71.61 71.61 -0.76 -1.05% 55,597 3,980,631
Feb. 16, 2017 73.26 73.69 71.51 72.37 72.37 -0.86 -1.17% 62,976 4,567,623
Feb. 15, 2017 73.89 74.00 72.01 73.23 73.23 0.38 0.52% 133,989 9,772,606
Feb. 14, 2017 72.89 74.25 72.20 72.85 72.85 1.58 2.22% 78,499 5,716,054
Feb. 13, 2017 70.23 71.29 70.20 71.27 71.27 1.27 1.81% 44,173 3,128,879
Feb. 10, 2017 70.29 70.29 69.70 70.00 70.00 -0.29 -0.41% 37,256 2,608,602
Feb. 9, 2017 69.85 70.34 69.52 70.29 70.29 0.44 0.63% 49,026 3,438,242
Feb. 8, 2017 69.99 70.15 69.44 69.85 69.85 0.04 0.06% 94,251 6,575,955
Feb. 7, 2017 70.18 70.53 69.61 69.81 69.81 -0.39 -0.56% 107,405 7,513,997
Feb. 6, 2017 69.85 70.53 69.85 70.20 70.20 0.23 0.33% 156,817 10,993,588
Feb. 3, 2017 68.00 69.97 68.00 69.97 69.97 0.22 0.32% 71,730 4,957,113
Feb. 2, 2017 69.30 70.10 69.11 69.75 69.75 0.14 0.20% 75,110 5,238,986

Copyright © 2017 QuoteMedia. Data delayed 15 minutes unless otherwise indicated.
Market Data powered by QuoteMediaTerms of Use.

v x