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.

$71.59 +
Change: 0.520.73% )
May 23, 2017 at 2:41 p.m.
Volume: 15
Last Price:
71.59
Last Trade:
2:41 p.m.
Change:
0.52 ( 0.73% )
Volume:
15
Open:
71.14
Close:
71.07
Day High:
72.00
Day Low:
71.14
52 Week High:
79.90
52 Week Low:
50.20
Bid Price:
71.54
Bid Size:
100
Ask Price:
71.61
Ask Size:
100
Earnings Per Share:
3.61
Price-Earnings Ratio:
19.70
Shares:
55,273,806
Market Capitalization:
3.96 B
Dividend:
2.00
Ex-Dividend:
May 24, 2017
Yield:
2.8141
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
w $71.59 100 14:41:29 Morgan Stanley Canada Limited (053) Anonymous (001)
  $71.59 100 14:41:29 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $71.59 100 14:41:29 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $71.59 100 14:41:29 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
e $71.59 31 14:38:07 RBC Capital Markets (002) RBC Capital Markets (002)
  $71.64 200 14:21:34 Anonymous (001) Instinet Canada Limited (013)
  $71.64 100 14:21:34 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
  $71.66 100 14:21:19 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $71.58 100 14:16:15 Morgan Stanley Canada Limited (053) Anonymous (001)
  $71.64 100 14:15:49 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
  $71.62 100 14:12:24 Instinet Canada Limited (013) Merrill Lynch Canada Inc. (039)
  $71.61 100 14:12:24 ITG Canada Corp. (014) Instinet Canada Limited (013)
e $71.52 14 14:09:38 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
w $71.58 100 13:41:09 RBC Capital Markets (002) Anonymous (001)
  $71.61 100 13:40:34 J.P. Morgan Securities Canada Inc. (222) Merrill Lynch Canada Inc. (039)
  $71.58 100 13:40:24 National Bank Financial Inc. (080) Instinet Canada Limited (013)
  $71.57 100 13:27:29 ITG Canada Corp. (014) Credit Suisse Securities (Canada) Inc. (072)
  $71.57 100 13:24:39 Anonymous (001) CIBC World Markets Inc. (079)
e $71.50 14 13:15:20 RBC Capital Markets (002) Scotia Capital Inc. (085)
e $71.58 35 13:15:17 Scotia Capital Inc. (085) RBC Capital Markets (002)
  $71.53 100 12:35:50 Anonymous (001) Anonymous (001)
  $71.56 100 12:35:50 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
  $71.54 100 12:28:34 CIBC World Markets Inc. (079) Anonymous (001)
  $71.60 100 12:03:02 Instinet Canada Limited (013) Anonymous (001)
  $71.61 100 12:02:55 Anonymous (001) Anonymous (001)
  $71.63 100 12:02:26 Instinet Canada Limited (013) Anonymous (001)
  $71.66 100 12:02:22 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
  $71.66 100 12:02:22 Anonymous (001) Anonymous (001)
  $71.62 100 12:01:47 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $71.67 100 12:01:47 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
July 31, 2006 47.01 47.01 46.14 46.85 31.72 -0.11 -0.34% 151,341 N/A
July 28, 2006 46.01 47.05 46.01 47.01 31.83 0.72 2.31% 236,320 N/A
July 27, 2006 45.75 46.22 45.31 45.95 31.11 0.66 2.16% 351,712 N/A
July 26, 2006 43.99 44.99 43.55 44.98 30.45 0.76 2.58% 205,867 N/A
July 25, 2006 43.20 43.90 43.17 43.85 29.69 0.34 1.15% 310,888 N/A
July 24, 2006 43.06 43.41 43.06 43.35 29.35 0.20 0.70% 224,152 N/A
July 21, 2006 43.30 43.50 43.02 43.05 29.14 -0.22 -0.74% 143,409 N/A
July 20, 2006 43.30 43.73 43.15 43.37 29.36 -0.11 -0.37% 99,375 N/A
July 19, 2006 43.55 43.71 43.25 43.53 29.47 0.14 0.46% 165,632 N/A
July 18, 2006 43.31 43.53 43.20 43.33 29.33 -0.04 -0.14% 100,075 N/A
July 17, 2006 43.20 43.50 43.06 43.39 29.37 0.20 0.67% 243,266 N/A
July 14, 2006 43.82 44.25 42.95 43.10 29.18 -0.49 -1.64% 263,215 N/A
July 13, 2006 44.86 44.86 43.78 43.82 29.67 -0.75 -2.47% 157,349 N/A
July 12, 2006 45.39 45.44 44.70 44.93 30.42 -0.14 -0.47% 120,642 N/A
July 11, 2006 44.59 45.40 44.51 45.14 30.56 0.22 0.71% 102,080 N/A
July 10, 2006 44.68 45.03 44.68 44.82 30.34 -0.19 -0.62% 38,097 N/A
July 7, 2006 44.45 45.10 44.36 45.10 30.53 0.33 1.10% 102,806 N/A
July 6, 2006 45.14 45.18 44.36 44.61 30.20 -0.12 -0.40% 48,677 N/A
July 5, 2006 45.75 45.75 44.35 44.79 30.32 -0.81 -2.61% 157,524 N/A
July 4, 2006 45.01 45.99 45.01 45.99 31.13 0.81 2.66% 79,934 N/A

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

v x