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
Oct. 31, 2013 47.24 47.79 46.82 47.55 42.68 0.40 0.93% 67,393 3,198,439
Oct. 30, 2013 46.49 47.11 46.23 47.11 42.29 0.55 1.31% 42,875 2,000,262
Oct. 29, 2013 45.90 46.50 45.90 46.50 41.74 0.59 1.44% 42,151 1,950,275
Oct. 28, 2013 45.60 46.00 45.54 45.84 41.15 0.13 0.31% 42,254 1,932,801
Oct. 25, 2013 45.50 45.75 45.26 45.70 41.02 0.07 0.18% 14,405 655,483
Oct. 24, 2013 45.32 45.91 45.10 45.62 40.95 0.47 1.15% 23,999 1,092,944
Oct. 23, 2013 45.23 45.75 45.10 45.10 40.48 -0.33 -0.81% 20,720 941,866
Oct. 22, 2013 45.38 45.47 44.75 45.47 40.82 0.42 1.04% 25,189 1,136,416
Oct. 21, 2013 45.68 45.73 44.88 45.00 40.39 -0.61 -1.49% 30,799 1,397,252
Oct. 18, 2013 45.64 45.89 45.30 45.68 41.00 0.61 1.51% 72,969 3,333,690
Oct. 17, 2013 44.15 45.19 44.11 45.00 40.39 0.72 1.81% 66,875 2,989,590
Oct. 16, 2013 43.64 44.65 43.50 44.20 39.68 0.55 1.40% 49,918 2,197,843
Oct. 15, 2013 43.31 44.15 43.31 43.59 39.13 0.40 1.02% 49,872 2,177,363
Oct. 11, 2013 46.25 46.25 42.66 43.15 38.73 -2.56 -6.20% 144,947 6,405,279
Oct. 10, 2013 46.14 46.64 45.88 46.00 41.29 0.01 0.02% 15,346 710,621
Oct. 9, 2013 46.16 46.16 45.80 45.99 41.28 -0.01 -0.02% 12,113 556,714
Oct. 8, 2013 46.47 46.47 45.72 46.00 41.29 -0.45 -1.08% 11,812 543,413
Oct. 7, 2013 46.52 46.62 46.10 46.50 41.74 -0.25 -0.60% 6,858 318,010
Oct. 4, 2013 46.24 46.88 46.10 46.78 41.99 0.48 1.15% 12,287 571,557
Oct. 3, 2013 46.84 47.00 46.25 46.25 41.52 -0.54 -1.28% 24,877 1,155,596
Oct. 2, 2013 47.44 47.44 46.57 46.85 42.06 -0.53 -1.24% 28,395 1,328,795
Oct. 1, 2013 48.60 48.61 47.01 47.44 42.58 -1.40 -3.18% 40,987 1,954,364

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

v x