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.

$70.45 -
Change: -0.11-0.16% )
May 29, 2017 at 3:59 p.m.
Volume: 12
Last Price:
70.45
Last Trade:
3:59 p.m.
Change:
-0.11 ( -0.16% )
Volume:
12
Open:
70.40
Close:
70.56
Day High:
71.00
Day Low:
70.26
52 Week High:
79.90
52 Week Low:
50.20
Bid Price:
70.30
Bid Size:
100
Ask Price:
70.51
Ask Size:
100
Earnings Per Share:
3.61
Price-Earnings Ratio:
19.50
Shares:
55,273,806
Market Capitalization:
3.89 B
Dividend:
2.00
Ex-Dividend:
May 24, 2017
Yield:
2.8345
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $70.45 100 15:59:55 Instinet Canada Limited (013) Morgan Stanley Canada Limited (053)
  $70.49 100 15:59:18 Instinet Canada Limited (013) Anonymous (001)
  $70.50 100 15:59:18 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
  $70.51 100 15:57:44 UBS Securities Canada Inc. (015) Merrill Lynch Canada Inc. (039)
e $70.52 24 15:57:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
e $70.52 4 15:56:18 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $70.50 100 15:54:47 Instinet Canada Limited (013) Morgan Stanley Canada Limited (053)
  $70.54 100 15:53:51 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
  $70.51 100 15:53:49 Anonymous (001) Anonymous (001)
  $70.51 100 15:53:49 Anonymous (001) Anonymous (001)
  $70.51 100 15:53:49 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $70.51 100 15:53:49 Instinet Canada Limited (013) Anonymous (001)
  $70.52 100 15:50:22 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $70.55 100 15:47:54 UBS Securities Canada Inc. (015) Anonymous (001)
  $70.57 100 15:47:53 UBS Securities Canada Inc. (015) Anonymous (001)
  $70.57 200 15:47:53 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $70.57 100 15:47:53 Morgan Stanley Canada Limited (053) Anonymous (001)
  $70.57 100 15:47:53 Morgan Stanley Canada Limited (053) Anonymous (001)
  $70.57 100 15:47:53 Anonymous (001) Anonymous (001)
  $70.58 100 15:47:24 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $70.60 100 15:40:28 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $70.60 800 15:40:28 Anonymous (001) CIBC World Markets Inc. (079)
  $70.59 100 15:40:28 BMO Nesbitt Burns Inc. (009) Merrill Lynch Canada Inc. (039)
  $70.50 100 15:40:27 BMO Nesbitt Burns Inc. (009) Morgan Stanley Canada Limited (053)
  $70.49 100 15:40:27 BMO Nesbitt Burns Inc. (009) Morgan Stanley Canada Limited (053)
  $70.47 100 15:40:27 Anonymous (001) Morgan Stanley Canada Limited (053)
  $70.47 100 15:40:27 BMO Nesbitt Burns Inc. (009) Morgan Stanley Canada Limited (053)
  $70.46 100 15:40:27 Anonymous (001) Morgan Stanley Canada Limited (053)
  $70.45 100 15:40:27 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
e $70.44 32 15:39:15 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
May 31, 2005 33.60 34.50 33.56 34.05 22.36 0.38 1.73% 222,100 N/A
May 30, 2005 33.45 33.54 33.33 33.47 21.97 0.24 1.09% 60,000 N/A
May 27, 2005 33.20 33.25 32.80 33.11 21.74 0.38 1.79% 100,300 N/A
May 26, 2005 33.37 33.37 33.00 33.05 21.36 0.03 0.15% 148,700 N/A
May 25, 2005 33.00 33.24 32.85 33.00 21.32 0.11 0.52% 209,100 N/A
May 24, 2005 32.66 33.34 32.46 32.83 21.21 0.19 0.92% 338,100 N/A
May 20, 2005 32.46 32.76 31.95 32.53 21.02 0.21 1.02% 313,900 N/A
May 19, 2005 31.90 32.46 31.80 32.20 20.81 0.34 1.64% 535,300 N/A
May 18, 2005 31.40 31.80 31.25 31.68 20.47 0.23 1.15% 132,200 N/A
May 17, 2005 31.50 31.57 31.10 31.32 20.24 0.01 0.03% 190,200 N/A
May 16, 2005 30.88 31.49 30.88 31.31 20.23 0.30 1.49% 131,400 N/A
May 13, 2005 31.12 31.12 30.52 30.85 19.93 -0.18 -0.88% 108,100 N/A
May 12, 2005 62.50 62.60 61.86 62.25 20.11 -0.15 -0.75% 55,300 N/A
May 11, 2005 63.30 63.40 62.72 62.72 20.26 -0.17 -0.84% 81,200 N/A
May 10, 2005 63.50 63.50 63.00 63.25 20.43 -0.14 -0.69% 91,100 N/A
May 9, 2005 63.75 63.75 63.21 63.69 20.58 -0.05 -0.23% 71,300 N/A
May 6, 2005 64.90 64.95 63.40 63.84 20.63 0.06 0.31% 47,900 N/A
May 5, 2005 63.14 63.65 62.58 63.64 20.56 0.24 1.18% 71,800 N/A
May 4, 2005 61.99 63.19 61.99 62.90 20.32 0.29 1.45% 41,000 N/A
May 3, 2005 61.95 62.64 61.78 62.00 20.03 0.02 0.08% 51,200 N/A
May 2, 2005 62.15 62.15 61.71 61.95 20.01 -0.02 -0.08% 91,000 N/A

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

v x