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
June 28, 2013 44.93 46.24 44.79 46.08 40.74 1.37 3.48% 48,902 2,233,441
June 27, 2013 44.00 44.80 44.00 44.53 39.37 0.36 0.93% 21,472 954,635
June 26, 2013 42.68 44.40 42.50 44.12 39.01 1.17 3.08% 187,228 8,060,888
June 25, 2013 43.53 43.98 42.65 42.80 37.84 -0.88 -2.28% 82,516 3,586,390
June 24, 2013 45.22 45.22 43.80 43.80 38.72 -1.23 -3.08% 38,723 1,712,379
June 21, 2013 45.90 46.00 45.19 45.19 39.95 -0.34 -0.86% 36,129 1,640,550
June 20, 2013 45.95 46.35 45.53 45.58 40.30 -0.86 -2.08% 16,459 756,687
June 19, 2013 46.51 46.74 46.23 46.55 41.15 0.04 0.11% 53,206 2,472,648
June 18, 2013 46.70 46.91 46.50 46.50 41.11 0.00 0.00% 24,914 1,161,370
June 17, 2013 46.73 46.73 45.76 46.50 41.11 -0.03 -0.06% 44,066 2,035,738
June 14, 2013 48.16 48.26 46.52 46.53 41.14 -1.43 -3.36% 57,323 2,697,720
June 13, 2013 49.00 49.00 48.15 48.15 42.57 -0.67 -1.55% 21,524 1,042,033
June 12, 2013 48.75 49.00 48.32 48.91 43.24 0.26 0.60% 36,594 1,783,633
June 11, 2013 48.71 48.75 47.99 48.62 42.98 0.39 0.91% 16,547 801,046
June 10, 2013 48.17 48.35 48.10 48.18 42.60 0.14 0.33% 12,029 579,129
June 7, 2013 47.80 48.58 47.71 48.02 42.45 0.33 0.78% 18,853 907,148
June 6, 2013 47.99 48.04 47.60 47.65 42.13 -0.12 -0.27% 16,349 781,152
June 5, 2013 48.25 48.36 47.75 47.78 42.24 -0.55 -1.28% 16,897 809,861
June 4, 2013 49.00 49.00 48.40 48.40 42.79 -0.54 -1.24% 13,238 642,987
June 3, 2013 49.00 49.01 48.48 49.01 43.33 -0.09 -0.20% 24,312 1,187,407

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

v x