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
June 29, 2012 46.50 46.60 46.34 46.40 40.03 0.00 0.00% 223,258 10,375,060
June 28, 2012 46.43 46.48 46.29 46.40 40.03 -0.03 -0.06% 250,163 11,599,584
June 27, 2012 46.53 46.54 46.13 46.43 40.06 0.03 0.06% 104,298 4,838,862
June 26, 2012 46.69 46.69 46.40 46.40 40.03 -0.16 -0.41% 152,662 7,102,169
June 25, 2012 46.60 46.60 46.30 46.59 40.19 -0.01 -0.02% 39,516 1,838,047
June 22, 2012 46.97 46.97 46.37 46.60 40.20 0.09 0.22% 179,244 8,337,183
June 21, 2012 46.69 46.69 46.31 46.50 40.12 -0.07 -0.17% 62,587 2,907,795
June 20, 2012 46.31 46.61 46.30 46.58 40.19 0.24 0.60% 145,563 6,763,424
June 19, 2012 46.23 46.35 46.01 46.30 39.94 0.26 0.65% 334,208 15,429,341
June 18, 2012 45.80 46.10 45.80 46.00 39.69 0.08 0.20% 95,456 4,389,512
June 15, 2012 45.95 46.10 45.91 45.91 39.61 0.05 0.13% 246,393 11,326,054
June 14, 2012 45.99 45.99 45.70 45.85 39.56 0.20 0.50% 337,606 15,467,690
June 13, 2012 45.61 45.81 45.60 45.62 39.36 -0.11 -0.28% 95,845 4,381,448
June 12, 2012 45.81 46.06 45.65 45.75 39.47 -0.19 -0.48% 331,985 15,211,613
June 11, 2012 46.22 46.22 45.89 45.97 39.66 -0.11 -0.28% 140,992 6,487,063
June 8, 2012 45.99 46.12 45.90 46.10 39.77 0.22 0.55% 112,804 5,190,056
June 7, 2012 46.00 46.06 45.68 45.85 39.56 -0.04 -0.11% 326,530 14,955,408
June 6, 2012 46.25 46.30 45.90 45.90 39.60 -0.23 -0.58% 169,822 7,832,732
June 5, 2012 46.00 46.26 45.69 46.17 39.83 0.09 0.22% 266,209 12,275,461
June 4, 2012 45.90 46.26 45.90 46.07 39.75 0.15 0.37% 115,877 5,343,735
June 1, 2012 46.24 46.24 45.80 45.90 39.60 -0.13 -0.33% 146,361 6,724,200

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

v x