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.

$77.05 -
Change: -0.42-0.54% )
April 25, 2017 at 4:00 p.m.
Volume: 186
Last Price:
77.05
Last Trade:
4:00 p.m.
Change:
-0.42 ( -0.54% )
Volume:
186
Open:
77.45
Close:
77.47
Day High:
77.84
Day Low:
76.76
52 Week High:
77.84
52 Week Low:
50.20
Bid Price:
76.81
Bid Size:
1,300
Ask Price:
77.28
Ask Size:
1,300
Earnings Per Share:
3.60
Price-Earnings Ratio:
21.40
Shares:
55,268,529
Market Capitalization:
4.26 B
Dividend:
1.80
Ex-Dividend:
March 1, 2017
Yield:
2.3361
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $77.05 16 Apr. 25 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $77.05 57 Apr. 25 Anonymous (001) RBC Capital Markets (002)
q $77.05 50 Apr. 25 RBC Capital Markets (002) Anonymous (001)
q $77.05 14 Apr. 25 RBC Capital Markets (002) RBC Capital Markets (002)
q $77.05 100 Apr. 25 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $77.05 200 Apr. 25 Instinet Canada Limited (013) Anonymous (001)
q $77.05 200 Apr. 25 Anonymous (001) TD Securities Inc. (007)
q $77.05 500 Apr. 25 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $77.05 100 Apr. 25 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $77.05 100 Apr. 25 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $77.05 100 Apr. 25 Anonymous (001) TD Securities Inc. (007)
q $77.05 100 Apr. 25 Anonymous (001) TD Securities Inc. (007)
q $77.05 200 Apr. 25 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $77.05 200 Apr. 25 TD Securities Inc. (007) TD Securities Inc. (007)
w $77.19 300 Apr. 25 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
w $77.18 1,100 Apr. 25 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
w $77.18 400 Apr. 25 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
w $77.18 100 Apr. 25 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
w $77.18 100 Apr. 25 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
e $77.00 12 Apr. 25 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $77.18 200 Apr. 25 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
e $77.17 4 Apr. 25 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
  $77.17 100 Apr. 25 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $77.17 100 Apr. 25 Merrill Lynch Canada Inc. (039) Morgan Stanley Canada Limited (053)
  $77.02 100 Apr. 25 CIBC World Markets Inc. (079) Anonymous (001)
  $77.02 100 Apr. 25 Anonymous (001) Anonymous (001)
e $77.17 70 Apr. 25 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
  $77.15 100 Apr. 25 Credit Suisse Securities (Canada) Inc. (072) CIBC World Markets Inc. (079)
e $77.01 35 Apr. 25 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
  $77.01 100 Apr. 25 CIBC World Markets Inc. (079) Anonymous (001)

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 29, 2011 43.36 43.71 43.36 43.64 36.31 0.06 0.16% 86,357 3,764,953
July 28, 2011 43.61 43.78 43.51 43.57 36.25 -0.24 -0.66% 62,445 2,723,117
July 27, 2011 43.77 44.00 43.58 43.86 36.49 -0.02 -0.07% 168,564 7,377,727
July 26, 2011 44.04 44.29 43.76 43.89 36.52 -0.48 -1.30% 472,998 17,765,837
July 25, 2011 44.49 44.60 44.25 44.47 37.00 -0.03 -0.09% 125,752 5,584,650
July 22, 2011 44.70 44.90 44.20 44.51 37.03 0.51 1.39% 324,677 14,447,916
July 21, 2011 44.00 44.35 43.83 43.90 36.52 0.00 0.00% 465,081 20,548,530
July 20, 2011 42.55 44.48 42.50 43.90 36.52 0.12 0.34% 425,086 18,712,724
July 19, 2011 43.26 43.98 43.26 43.75 36.40 0.37 1.04% 731,294 31,799,234
July 18, 2011 43.26 43.54 43.26 43.30 36.02 -0.33 -0.92% 104,396 4,525,735
July 15, 2011 43.95 43.96 43.48 43.70 36.36 -0.06 -0.16% 120,503 5,248,628
July 14, 2011 43.95 43.98 43.64 43.77 36.42 -0.23 -0.64% 104,411 4,574,768
July 13, 2011 43.93 44.09 43.50 44.05 36.65 0.22 0.59% 196,701 8,599,528
July 12, 2011 43.61 43.79 43.50 43.79 36.43 0.02 0.05% 134,667 5,873,103
July 11, 2011 44.20 44.20 43.56 43.77 36.42 -0.32 -0.86% 98,464 4,303,292
July 8, 2011 43.48 44.50 43.48 44.15 36.73 0.33 0.91% 730,398 32,132,773
July 7, 2011 43.28 44.00 43.28 43.75 36.40 0.39 1.09% 238,809 10,399,879
July 6, 2011 43.01 43.56 43.01 43.28 36.01 0.11 0.30% 256,240 11,098,692
July 5, 2011 43.06 43.68 42.93 43.15 35.90 -0.17 -0.46% 1,776,465 77,130,218
July 4, 2011 43.35 43.70 43.30 43.35 36.07 -0.37 -1.03% 182,933 7,933,619

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

v x