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.

$76.96 +
Change: 0.250.33% )
April 24, 2017 at 11:06 a.m.
Volume: 26
Last Price:
76.96
Last Trade:
11:06 a.m.
Change:
0.25 ( 0.33% )
Volume:
26
Open:
77.15
Close:
76.71
Day High:
77.15
Day Low:
76.46
52 Week High:
77.70
52 Week Low:
50.20
Bid Price:
76.93
Bid Size:
200
Ask Price:
76.98
Ask Size:
100
Earnings Per Share:
3.60
Price-Earnings Ratio:
21.30
Shares:
55,268,529
Market Capitalization:
4.25 B
Dividend:
1.80
Ex-Dividend:
March 1, 2017
Yield:
2.3465
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $76.96 100 11:06:06 Anonymous (001) RBC Capital Markets (002)
e $76.96 3 11:06:06 RBC Capital Markets (002) RBC Capital Markets (002)
  $76.92 100 11:04:00 Anonymous (001) Anonymous (001)
  $76.98 100 11:02:23 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $76.99 100 11:02:22 Anonymous (001) Instinet Canada Limited (013)
  $76.99 100 11:02:22 Anonymous (001) Instinet Canada Limited (013)
  $76.99 100 11:02:22 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $76.99 300 11:02:22 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $76.99 200 11:02:22 CIBC World Markets Inc. (079) Anonymous (001)
  $76.91 100 11:01:30 RBC Capital Markets (002) Anonymous (001)
w $76.88 100 11:01:14 Anonymous (001) Anonymous (001)
  $76.88 100 11:01:14 Anonymous (001) Anonymous (001)
  $76.90 100 11:01:14 Anonymous (001) Anonymous (001)
w $76.91 100 11:01:07 Anonymous (001) Anonymous (001)
  $76.91 100 11:01:07 CIBC World Markets Inc. (079) Anonymous (001)
  $77.00 100 11:01:00 Anonymous (001) Morgan Stanley Canada Limited (053)
  $76.99 600 11:01:00 RBC Capital Markets (002) Anonymous (001)
  $76.99 100 11:01:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $76.925 100 11:01:00 RBC Capital Markets (002) Anonymous (001)
  $76.94 100 11:00:58 RBC Capital Markets (002) Anonymous (001)
  $76.94 100 11:00:51 RBC Capital Markets (002) Anonymous (001)
  $76.91 100 11:00:51 Instinet Canada Limited (013) Anonymous (001)
  $76.98 100 11:00:42 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $76.98 100 11:00:42 RBC Capital Markets (002) Anonymous (001)
  $76.98 100 11:00:42 RBC Capital Markets (002) Anonymous (001)
  $76.98 100 11:00:42 RBC Capital Markets (002) Anonymous (001)
  $76.98 100 11:00:42 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $76.97 100 11:00:42 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $76.97 100 11:00:41 RBC Capital Markets (002) Anonymous (001)
  $76.97 100 11:00:41 RBC Capital Markets (002) 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
Aug. 31, 2011 40.40 41.24 40.36 41.24 34.63 0.65 1.90% 247,970 10,137,224
Aug. 30, 2011 40.49 40.50 40.04 40.47 33.99 0.44 1.33% 290,334 11,720,752
Aug. 29, 2011 40.37 40.69 39.89 39.94 33.54 -0.35 -1.04% 244,101 9,826,231
Aug. 26, 2011 40.06 40.88 39.75 40.36 33.89 0.00 0.00% 435,550 17,485,094
Aug. 25, 2011 41.00 41.00 40.14 40.36 33.89 -0.54 -1.56% 187,241 7,578,811
Aug. 24, 2011 41.20 41.20 40.70 41.00 34.43 -0.26 -0.75% 205,419 8,437,538
Aug. 23, 2011 41.11 41.31 40.97 41.31 34.69 0.18 0.51% 156,594 6,442,403
Aug. 22, 2011 42.23 42.23 40.95 41.10 34.52 -0.30 -0.87% 145,134 5,994,287
Aug. 19, 2011 41.50 41.98 41.43 41.46 34.82 -0.28 -0.79% 73,708 3,071,041
Aug. 18, 2011 41.54 42.00 41.53 41.79 35.09 -0.60 -1.67% 105,843 4,427,404
Aug. 17, 2011 42.76 43.15 42.45 42.50 35.69 -0.09 -0.26% 357,877 15,312,568
Aug. 16, 2011 43.85 43.88 43.00 43.01 35.78 -0.82 -2.23% 209,245 9,084,160
Aug. 15, 2011 43.50 44.04 43.20 43.99 36.60 0.70 1.95% 123,171 5,368,262
Aug. 12, 2011 43.12 43.49 42.50 43.15 35.90 0.07 0.19% 231,774 9,963,678
Aug. 11, 2011 41.37 43.16 41.03 43.07 35.83 1.51 4.41% 149,270 6,348,701
Aug. 10, 2011 40.92 41.25 40.63 41.25 34.32 0.12 0.36% 180,391 7,387,185
Aug. 9, 2011 40.32 42.20 40.32 41.10 34.19 0.67 2.01% 232,977 9,646,734
Aug. 8, 2011 42.01 42.10 39.01 40.29 33.52 -2.25 -6.28% 405,278 16,479,949
Aug. 5, 2011 42.61 42.99 42.37 42.99 35.77 -0.11 -0.30% 130,439 5,574,575
Aug. 4, 2011 43.09 43.14 42.48 43.12 35.87 0.00 0.00% 212,657 9,095,911
Aug. 3, 2011 43.01 43.25 42.95 43.12 35.87 -0.02 -0.05% 209,553 9,028,836
Aug. 2, 2011 43.76 43.80 43.14 43.14 35.89 -0.42 -1.15% 143,528 6,236,502

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

v x