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
July 31, 2013 44.84 45.33 44.51 45.20 40.24 0.48 1.21% 22,639 1,016,937
July 30, 2013 44.86 44.95 44.66 44.66 39.76 -0.43 -1.06% 8,660 387,749
July 29, 2013 45.89 45.89 44.72 45.14 40.19 0.22 0.56% 12,048 546,132
July 26, 2013 46.19 46.19 44.75 44.89 39.97 -0.99 -2.41% 20,082 907,655
July 25, 2013 46.15 46.15 45.71 46.00 40.96 -0.13 -0.33% 22,368 1,027,711
July 24, 2013 46.28 46.29 45.80 46.15 41.09 -0.20 -0.50% 34,031 1,565,235
July 23, 2013 44.39 46.38 44.25 46.38 41.29 2.06 5.24% 37,491 1,704,981
July 22, 2013 44.60 44.81 43.95 44.07 39.24 -0.35 -0.88% 22,245 985,846
July 19, 2013 44.78 44.93 44.12 44.46 39.58 -0.47 -1.18% 26,895 1,198,361
July 18, 2013 46.31 46.31 44.80 44.99 40.06 -0.97 -2.37% 39,636 1,791,634
July 17, 2013 46.04 46.35 45.99 46.08 41.03 -0.03 -0.07% 22,790 1,050,777
July 16, 2013 46.50 46.50 45.74 46.11 41.05 0.06 0.15% 74,477 3,436,532
July 15, 2013 46.45 46.55 46.01 46.04 40.99 -0.28 -0.67% 70,324 3,264,159
July 12, 2013 45.32 46.47 45.32 46.35 41.27 0.52 1.29% 16,458 757,449
July 11, 2013 45.89 45.98 44.84 45.76 40.74 -0.20 -0.48% 22,699 1,030,886
July 10, 2013 45.48 46.07 45.30 45.98 40.94 0.28 0.70% 15,275 700,901
July 9, 2013 45.36 45.66 45.28 45.66 40.65 0.21 0.53% 11,815 537,185
July 8, 2013 46.18 46.18 44.90 45.42 40.44 -0.79 -1.92% 18,697 848,853
July 5, 2013 45.79 46.40 45.51 46.31 41.23 0.46 1.14% 8,690 399,833
July 4, 2013 45.77 46.01 44.77 45.79 40.77 0.62 1.55% 13,847 632,079
July 3, 2013 46.37 46.37 44.48 45.09 40.14 -1.14 -2.76% 75,593 3,395,346
July 2, 2013 45.99 46.38 45.86 46.37 41.28 0.26 0.63% 15,621 721,035

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

v x