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.

$76.91 +
Change: 0.200.26% )
April 24, 2017 at 10:58 a.m.
Volume: 20
Last Price:
76.91
Last Trade:
10:58 a.m.
Change:
0.20 ( 0.26% )
Volume:
20
Open:
77.15
Close:
76.71
Day High:
77.15
Day Low:
76.46
52 Week High:
77.70
52 Week Low:
50.20
Bid Price:
76.86
Bid Size:
400
Ask Price:
76.97
Ask Size:
100
Earnings Per Share:
3.60
Price-Earnings Ratio:
21.30
Shares:
55,268,529
Market Capitalization:
4.25 B
Dividend:
1.80
Ex-Dividend:
March 1, 2017
Yield:
2.3465
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $76.98 100 11:00:04 Anonymous (001) Morgan Stanley Canada Limited (053)
  $76.98 100 11:00:04 Anonymous (001) UBS Securities Canada Inc. (015)
  $76.98 100 11:00:04 Anonymous (001) Morgan Stanley Canada Limited (053)
  $76.925 100 11:00:02 RBC Capital Markets (002) Anonymous (001)
  $76.91 100 10:58:55 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $76.97 100 10:58:28 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $76.97 100 10:58:28 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $76.94 100 10:58:28 RBC Capital Markets (002) Anonymous (001)
  $76.92 100 10:58:23 Instinet Canada Limited (013) Anonymous (001)
e $77.00 22 10:58:23 National Bank Financial Inc. (080) RBC Capital Markets (002)
  $76.95 100 10:58:23 Instinet Canada Limited (013) Anonymous (001)
w $76.97 100 10:58:13 Instinet Canada Limited (013) Anonymous (001)
  $76.97 100 10:51:08 RBC Capital Markets (002) TD Securities Inc. (007)
  $76.97 100 10:51:08 Anonymous (001) TD Securities Inc. (007)
  $76.94 100 10:47:19 Instinet Canada Limited (013) Merrill Lynch Canada Inc. (039)
  $76.97 100 10:47:19 Anonymous (001) TD Securities Inc. (007)
  $76.97 100 10:47:19 Instinet Canada Limited (013) TD Securities Inc. (007)
  $76.97 500 10:47:19 Barclays Capital Canada Inc. (090) TD Securities Inc. (007)
  $76.98 100 10:47:19 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
w $76.93 100 10:46:20 Instinet Canada Limited (013) Anonymous (001)
e $76.97 30 10:46:20 National Bank Financial Inc. (080) Merrill Lynch Canada Inc. (039)
w $76.93 100 10:46:20 Anonymous (001) Anonymous (001)
  $76.93 100 10:46:20 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
e $77.00 70 10:45:43 National Bank Financial Inc. (080) RBC Capital Markets (002)
e $77.00 50 10:45:43 National Bank Financial Inc. (080) RBC Capital Markets (002)
e $77.00 16 10:45:43 National Bank Financial Inc. (080) RBC Capital Markets (002)
e $77.01 70 10:43:03 Questrade Inc. (124) RBC Capital Markets (002)
w $76.99 100 10:41:25 Instinet Canada Limited (013) Anonymous (001)
  $77.01 100 10:41:25 Anonymous (001) Instinet Canada Limited (013)
  $77.01 100 10:41:25 Anonymous (001) 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
July 30, 2004 47.95 47.95 47.50 47.75 14.74 -0.05 -0.31% 133,800 N/A
July 29, 2004 48.00 48.01 47.80 47.90 14.79 0.13 0.86% 92,900 N/A
July 28, 2004 48.20 48.20 47.12 47.49 14.66 0.26 1.84% 271,200 N/A
July 27, 2004 46.50 47.30 45.60 46.63 14.39 -0.11 -0.79% 192,700 N/A
July 26, 2004 47.95 47.95 47.00 47.00 14.51 -0.26 -1.78% 181,200 N/A
July 23, 2004 47.95 48.45 47.76 47.85 14.77 -0.03 -0.19% 204,500 N/A
July 22, 2004 47.50 48.00 47.21 47.94 14.80 0.14 0.93% 58,500 N/A
July 21, 2004 48.50 49.00 47.32 47.50 14.66 -0.31 -2.06% 125,600 N/A
July 20, 2004 47.20 48.50 46.90 48.50 14.97 0.46 3.19% 65,600 N/A
July 19, 2004 46.13 47.09 46.13 47.00 14.51 0.19 1.31% 306,000 N/A
July 16, 2004 47.00 47.20 45.30 46.39 14.32 -0.14 -0.94% 202,100 N/A
July 15, 2004 48.50 48.50 46.83 46.83 14.46 -0.44 -2.94% 86,700 N/A
July 14, 2004 49.00 49.00 48.11 48.25 14.89 -0.23 -1.53% 29,700 N/A
July 13, 2004 49.40 49.40 48.80 49.00 15.13 -0.06 -0.41% 232,000 N/A
July 12, 2004 49.25 49.25 48.84 49.20 15.19 0.08 0.53% 22,900 N/A
July 9, 2004 48.20 48.94 48.20 48.94 15.11 0.14 0.91% 17,700 N/A
July 8, 2004 48.74 48.74 48.13 48.50 14.97 0.03 0.21% 68,300 N/A
July 7, 2004 48.75 48.75 48.16 48.40 14.94 0.12 0.79% 19,300 N/A
July 6, 2004 47.82 48.70 47.82 48.02 14.82 0.06 0.42% 46,800 N/A
July 5, 2004 47.25 48.01 47.10 47.82 14.76 0.18 1.25% 21,900 N/A
July 2, 2004 47.60 48.06 46.81 47.23 14.58 -0.11 -0.78% 92,200 N/A

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

v x