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
May 31, 2011 44.16 44.53 44.10 44.32 36.87 0.02 0.05% 325,015 16,885,904
May 30, 2011 44.16 44.37 44.00 44.30 36.86 -0.09 -0.25% 68,718 3,043,063
May 27, 2011 44.35 44.58 44.15 44.41 36.95 0.12 0.34% 499,358 22,190,373
May 26, 2011 43.36 44.36 43.36 44.26 36.82 0.57 1.58% 687,902 30,340,297
May 25, 2011 43.72 43.72 43.27 43.57 36.25 0.08 0.21% 204,867 8,891,142
May 24, 2011 44.09 44.09 43.40 43.88 36.17 -0.15 -0.41% 589,899 25,768,923
May 20, 2011 44.05 44.20 43.71 44.06 36.32 0.01 0.02% 293,214 12,899,877
May 19, 2011 43.49 44.05 43.04 44.05 36.31 0.54 1.52% 346,207 15,106,389
May 18, 2011 43.37 43.57 42.74 43.39 35.77 0.02 0.05% 596,625 25,785,855
May 17, 2011 43.86 43.95 43.28 43.37 35.75 -0.56 -1.54% 520,269 22,704,169
May 16, 2011 44.10 45.26 43.79 44.05 36.31 1.90 5.51% 2,419,823 107,646,617
May 13, 2011 41.00 41.75 40.47 41.75 34.42 0.62 1.83% 297,629 12,221,771
May 12, 2011 40.79 41.04 40.54 41.00 33.80 0.00 0.00% 94,192 3,845,265
May 11, 2011 41.11 41.11 40.58 41.00 33.80 -0.09 -0.27% 161,438 6,610,560
May 10, 2011 40.16 41.25 40.00 41.11 33.89 0.60 1.81% 298,253 12,164,617
May 9, 2011 39.87 40.54 39.46 40.38 33.29 0.42 1.28% 75,356 3,015,780
May 6, 2011 39.76 39.87 39.20 39.87 32.87 0.23 0.71% 176,861 6,982,132
May 5, 2011 39.75 39.83 39.32 39.59 32.64 0.04 0.13% 209,679 8,308,092
May 4, 2011 40.73 40.73 39.54 39.54 32.60 -0.50 -1.52% 153,498 6,123,650
May 3, 2011 40.75 40.75 39.91 40.15 33.10 -0.50 -1.47% 245,906 9,869,746
May 2, 2011 40.15 41.10 40.15 40.75 33.59 0.16 0.47% 275,335 11,220,877

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

v x