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.

$66.53 +
Change: 0.200.3% )
March 24, 2017 at 4:00 p.m.
Volume: 19
Last Price:
66.53
Last Trade:
4:00 p.m.
Change:
0.20 ( 0.3% )
Volume:
19
Open:
66.21
Close:
66.33
Day High:
67.06
Day Low:
66.21
52 Week High:
76.31
52 Week Low:
45.62
Bid Price:
66.25
Bid Size:
100
Ask Price:
66.53
Ask Size:
100
Earnings Per Share:
3.60
Price-Earnings Ratio:
18.40
Shares:
55,169,867
Market Capitalization:
3.67 B
Dividend:
1.80
Ex-Dividend:
March 1, 2017
Yield:
2.7137
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $66.53 16 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $66.53 43 16:00:00 RBC Capital Markets (002) Scotia Capital Inc. (085)
q $66.53 4 16:00:00 RBC Capital Markets (002) Scotia Capital Inc. (085)
q $66.53 7 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $66.53 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $66.53 100 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $66.53 200 16:00:00 Laurentian Bank Securities Inc. (048) Scotia Capital Inc. (085)
q $66.53 200 16:00:00 Scotia Capital Inc. (085) Scotia Capital Inc. (085)
q $66.53 100 16:00:00 Scotia Capital Inc. (085) Scotia Capital Inc. (085)
  $66.51 100 15:59:51 Anonymous (001) Barclays Capital Canada Inc. (090)
  $66.50 100 15:59:51 Anonymous (001) Merrill Lynch Canada Inc. (039)
e $66.43 2 15:59:49 RBC Capital Markets (002) National Bank Financial Inc. (080)
e $66.43 60 15:59:40 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
e $66.53 12 15:54:58 National Bank Financial Inc. (080) RBC Capital Markets (002)
w $66.46 100 15:34:42 Anonymous (001) Anonymous (001)
w $66.46 100 15:34:42 Anonymous (001) Anonymous (001)
  $66.45 100 15:34:42 Instinet Canada Limited (013) BMO Nesbitt Burns Inc. (009)
  $66.45 100 15:34:42 Instinet Canada Limited (013) Anonymous (001)
  $66.45 100 15:34:42 Instinet Canada Limited (013) Morgan Stanley Canada Limited (053)
  $66.45 100 15:34:42 Anonymous (001) Morgan Stanley Canada Limited (053)
  $66.35 100 15:22:52 Anonymous (001) Anonymous (001)
e $66.35 50 15:22:52 RBC Capital Markets (002) RBC Capital Markets (002)
  $66.35 100 15:22:52 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $66.36 100 15:22:52 Morgan Stanley Canada Limited (053) Instinet Canada Limited (013)
  $66.37 100 15:22:52 TD Securities Inc. (007) Anonymous (001)
e $66.40 25 15:22:52 TD Securities Inc. (007) RBC Capital Markets (002)
  $66.40 100 15:22:52 Anonymous (001) Barclays Capital Canada Inc. (090)
  $66.40 100 15:22:52 Anonymous (001) Barclays Capital Canada Inc. (090)
  $66.41 100 15:13:00 Anonymous (001) J.P. Morgan Securities Canada Inc. (222)
  $66.40 100 15:05:54 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
Sep. 30, 2008 29.69 30.65 29.00 29.00 21.15 0.26 1.22% 495,780 N/A
Sep. 29, 2008 30.50 30.50 28.00 28.65 20.89 -1.50 -6.71% 640,113 N/A
Sep. 26, 2008 30.50 30.92 30.25 30.71 22.39 -0.14 -0.61% 286,964 N/A
Sep. 25, 2008 31.01 31.24 30.53 30.90 22.53 -0.40 -1.75% 619,119 N/A
Sep. 24, 2008 32.75 32.80 31.13 31.45 22.93 -0.66 -2.78% 636,444 N/A
Sep. 23, 2008 34.00 34.67 31.95 32.35 23.59 -1.22 -4.91% 703,901 N/A
Sep. 22, 2008 35.30 36.51 33.92 34.02 24.81 -2.17 -8.05% 865,912 N/A
Sep. 19, 2008 37.05 37.05 35.00 37.00 26.98 1.42 5.53% 1,154,087 N/A
Sep. 18, 2008 33.47 35.49 33.10 35.06 25.56 1.58 6.60% 2,278,014 N/A
Sep. 17, 2008 33.46 33.98 31.88 32.89 23.98 -0.44 -1.82% 444,093 N/A
Sep. 16, 2008 34.65 34.65 32.31 33.50 24.43 -1.20 -4.69% 731,722 N/A
Sep. 15, 2008 35.09 35.74 34.61 35.15 25.63 -0.68 -2.60% 427,859 N/A
Sep. 12, 2008 36.15 37.00 36.05 36.09 26.32 -0.30 -1.12% 348,617 N/A
Sep. 11, 2008 35.24 36.72 34.76 36.50 26.61 0.91 3.55% 1,267,748 N/A
Sep. 10, 2008 33.97 35.95 33.76 35.25 25.70 1.31 5.38% 1,063,665 N/A
Sep. 9, 2008 34.90 35.12 33.20 33.45 24.39 -1.00 -3.93% 635,993 N/A
Sep. 8, 2008 34.99 36.09 34.42 34.82 25.39 0.60 2.41% 1,689,500 N/A
Sep. 5, 2008 34.01 34.50 33.50 34.00 24.79 -0.15 -0.58% 355,338 N/A
Sep. 4, 2008 34.82 35.27 34.01 34.20 24.94 -0.18 -0.73% 285,572 N/A
Sep. 3, 2008 34.30 34.75 34.21 34.45 25.12 -0.02 -0.06% 319,661 N/A
Sep. 2, 2008 34.89 35.09 34.11 34.47 25.13 -0.12 -0.46% 366,515 N/A

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

v x