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
May 31, 2012 45.81 46.10 45.70 46.05 39.73 0.11 0.28% 330,378 15,170,466
May 30, 2012 46.06 46.30 45.76 45.92 39.62 -0.20 -0.50% 259,394 11,929,607
May 29, 2012 45.99 46.20 45.99 46.15 39.82 0.14 0.35% 153,728 7,093,462
May 28, 2012 46.15 46.15 45.99 45.99 39.68 -0.14 -0.35% 11,711 539,089
May 25, 2012 46.12 46.15 45.88 46.15 39.82 0.02 0.04% 355,150 16,339,612
May 24, 2012 46.63 46.63 45.77 46.13 39.80 -0.19 -0.47% 371,217 17,154,970
May 23, 2012 46.86 46.86 46.26 46.35 39.99 -0.13 -0.32% 211,556 9,834,254
May 22, 2012 46.90 47.09 46.90 46.90 40.12 0.05 0.13% 190,381 8,945,363
May 18, 2012 46.88 47.00 46.57 46.84 40.07 -0.05 -0.13% 34,635 1,622,301
May 17, 2012 47.12 47.12 46.76 46.90 40.12 -0.21 -0.53% 95,085 4,466,177
May 16, 2012 47.01 47.15 46.81 47.15 40.33 0.09 0.23% 114,014 5,359,225
May 15, 2012 47.10 47.21 47.00 47.04 40.24 -0.05 -0.13% 477,292 22,481,043
May 14, 2012 47.05 47.20 47.05 47.10 40.29 -0.10 -0.25% 85,872 4,046,846
May 11, 2012 47.05 47.39 47.05 47.22 40.39 -0.03 -0.06% 483,073 22,824,491
May 10, 2012 47.23 47.25 46.99 47.25 40.42 0.21 0.53% 291,660 13,720,614
May 9, 2012 47.00 47.10 47.00 47.00 40.20 -0.07 -0.17% 370,616 17,445,828
May 8, 2012 46.80 47.25 46.80 47.08 40.27 0.03 0.06% 237,951 11,185,511
May 7, 2012 46.90 47.10 46.90 47.05 40.25 0.01 0.02% 193,985 9,126,839
May 4, 2012 47.00 47.25 46.89 47.04 40.24 -0.05 -0.13% 122,942 5,723,102
May 3, 2012 46.59 47.70 46.59 47.10 40.29 0.51 1.29% 715,186 33,696,460
May 2, 2012 46.01 46.80 46.01 46.50 39.78 0.21 0.54% 626,409 29,143,503
May 1, 2012 45.65 46.44 45.65 46.25 39.56 0.98 2.55% 454,808 21,006,820

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

v x