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.

$70.45 -
Change: -0.11-0.16% )
May 29, 2017 at 3:59 p.m.
Volume: 12
Last Price:
70.45
Last Trade:
3:59 p.m.
Change:
-0.11 ( -0.16% )
Volume:
12
Open:
70.40
Close:
70.56
Day High:
71.00
Day Low:
70.26
52 Week High:
79.90
52 Week Low:
50.20
Bid Price:
70.30
Bid Size:
100
Ask Price:
70.51
Ask Size:
100
Earnings Per Share:
3.61
Price-Earnings Ratio:
19.50
Shares:
55,273,806
Market Capitalization:
3.89 B
Dividend:
2.00
Ex-Dividend:
May 24, 2017
Yield:
2.8345
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $70.45 100 15:59:55 Instinet Canada Limited (013) Morgan Stanley Canada Limited (053)
  $70.49 100 15:59:18 Instinet Canada Limited (013) Anonymous (001)
  $70.50 100 15:59:18 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
  $70.51 100 15:57:44 UBS Securities Canada Inc. (015) Merrill Lynch Canada Inc. (039)
e $70.52 24 15:57:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
e $70.52 4 15:56:18 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $70.50 100 15:54:47 Instinet Canada Limited (013) Morgan Stanley Canada Limited (053)
  $70.54 100 15:53:51 Morgan Stanley Canada Limited (053) Credit Suisse Securities (Canada) Inc. (072)
  $70.51 100 15:53:49 Anonymous (001) Anonymous (001)
  $70.51 100 15:53:49 Anonymous (001) Anonymous (001)
  $70.51 100 15:53:49 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $70.51 100 15:53:49 Instinet Canada Limited (013) Anonymous (001)
  $70.52 100 15:50:22 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $70.55 100 15:47:54 UBS Securities Canada Inc. (015) Anonymous (001)
  $70.57 100 15:47:53 UBS Securities Canada Inc. (015) Anonymous (001)
  $70.57 200 15:47:53 BMO Nesbitt Burns Inc. (009) Anonymous (001)
  $70.57 100 15:47:53 Morgan Stanley Canada Limited (053) Anonymous (001)
  $70.57 100 15:47:53 Morgan Stanley Canada Limited (053) Anonymous (001)
  $70.57 100 15:47:53 Anonymous (001) Anonymous (001)
  $70.58 100 15:47:24 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $70.60 100 15:40:28 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $70.60 800 15:40:28 Anonymous (001) CIBC World Markets Inc. (079)
  $70.59 100 15:40:28 BMO Nesbitt Burns Inc. (009) Merrill Lynch Canada Inc. (039)
  $70.50 100 15:40:27 BMO Nesbitt Burns Inc. (009) Morgan Stanley Canada Limited (053)
  $70.49 100 15:40:27 BMO Nesbitt Burns Inc. (009) Morgan Stanley Canada Limited (053)
  $70.47 100 15:40:27 Anonymous (001) Morgan Stanley Canada Limited (053)
  $70.47 100 15:40:27 BMO Nesbitt Burns Inc. (009) Morgan Stanley Canada Limited (053)
  $70.46 100 15:40:27 Anonymous (001) Morgan Stanley Canada Limited (053)
  $70.45 100 15:40:27 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
e $70.44 32 15:39:15 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)

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
Oct. 31, 2012 50.52 51.79 50.52 51.08 44.11 0.24 0.55% 25,103 1,278,839
Oct. 30, 2012 50.07 51.00 49.98 50.80 43.87 0.36 0.83% 6,806 345,001
Oct. 29, 2012 49.81 50.89 49.81 50.38 43.51 0.28 0.64% 11,552 579,115
Oct. 26, 2012 49.97 51.00 49.88 50.06 43.23 0.22 0.52% 53,043 2,676,864
Oct. 25, 2012 50.87 50.87 49.55 49.80 43.01 -0.75 -1.72% 33,330 1,665,357
Oct. 24, 2012 49.90 50.91 49.86 50.67 43.76 0.99 2.32% 27,731 1,396,118
Oct. 23, 2012 50.02 50.27 49.52 49.52 42.77 -0.60 -1.37% 45,355 2,258,843
Oct. 22, 2012 50.40 51.00 49.99 50.21 43.36 -0.19 -0.44% 26,142 1,316,163
Oct. 19, 2012 50.26 50.85 50.20 50.43 43.55 -0.48 -1.10% 19,741 999,305
Oct. 18, 2012 50.40 51.00 50.38 50.99 44.04 0.43 0.99% 24,609 1,250,527
Oct. 17, 2012 50.11 50.57 50.05 50.49 43.60 0.19 0.44% 42,618 2,138,855
Oct. 16, 2012 50.25 50.69 50.20 50.27 43.41 0.02 0.04% 14,113 711,187
Oct. 15, 2012 51.23 51.23 50.21 50.25 43.40 -0.65 -1.47% 22,998 1,160,443
Oct. 12, 2012 51.27 51.33 50.91 51.00 44.04 -0.15 -0.33% 31,892 1,627,987
Oct. 11, 2012 51.12 51.59 51.06 51.17 44.19 -0.04 -0.08% 12,016 616,163
Oct. 10, 2012 51.58 51.77 50.85 51.21 44.23 -0.17 -0.39% 30,171 1,548,249
Oct. 9, 2012 51.79 51.79 51.01 51.41 44.40 -0.01 -0.02% 20,662 1,060,633
Oct. 5, 2012 52.20 52.22 51.25 51.42 44.41 -0.78 -1.72% 60,415 3,118,522
Oct. 4, 2012 52.24 52.65 52.14 52.32 45.18 -0.15 -0.32% 31,530 1,653,699
Oct. 3, 2012 52.13 53.01 51.94 52.49 45.33 0.00 0.00% 105,087 5,508,275
Oct. 2, 2012 50.83 52.76 50.83 52.49 45.33 1.17 2.64% 82,738 4,304,860
Oct. 1, 2012 50.15 51.29 50.00 51.14 44.17 0.74 1.71% 98,443 4,991,320

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

v x