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
Sep. 30, 2013 47.90 49.00 47.90 49.00 43.99 0.31 0.72% 24,937 1,214,511
Sep. 27, 2013 47.72 48.72 47.65 48.65 43.67 0.90 2.10% 26,138 1,262,825
Sep. 26, 2013 48.15 48.33 47.40 47.65 42.77 -0.44 -1.02% 11,582 556,152
Sep. 25, 2013 48.20 48.43 47.84 48.14 43.21 -0.05 -0.12% 12,304 591,538
Sep. 24, 2013 47.23 48.31 47.23 48.20 43.27 0.54 1.26% 16,804 803,402
Sep. 23, 2013 47.70 47.70 47.00 47.60 42.73 -0.14 -0.34% 21,479 1,014,631
Sep. 20, 2013 47.28 47.76 47.28 47.76 42.87 0.08 0.19% 20,894 996,169
Sep. 19, 2013 47.45 47.83 47.45 47.67 42.79 -0.01 -0.02% 14,166 675,626
Sep. 18, 2013 47.20 47.83 47.00 47.68 42.80 0.63 1.49% 24,468 1,160,620
Sep. 17, 2013 47.38 47.40 46.98 46.98 42.17 -0.14 -0.34% 16,768 792,512
Sep. 16, 2013 47.26 47.37 47.00 47.14 42.32 0.04 0.11% 26,060 1,229,810
Sep. 13, 2013 46.85 47.29 46.65 47.09 42.27 0.30 0.73% 24,681 1,164,724
Sep. 12, 2013 46.98 47.35 46.68 46.75 41.97 0.09 0.21% 79,108 3,728,327
Sep. 11, 2013 48.35 48.35 46.65 46.65 41.88 -1.53 -3.52% 185,482 8,696,573
Sep. 10, 2013 48.01 48.55 47.60 48.35 43.40 0.31 0.73% 19,286 927,149
Sep. 9, 2013 48.19 48.56 47.77 48.00 43.09 -0.17 -0.39% 7,356 353,290
Sep. 6, 2013 48.67 48.67 47.98 48.19 43.26 -0.29 -0.66% 8,077 389,090
Sep. 5, 2013 48.63 48.99 48.33 48.51 43.55 -0.42 -0.96% 11,465 559,590
Sep. 4, 2013 48.10 48.98 48.08 48.98 43.97 0.55 1.26% 21,540 1,046,564
Sep. 3, 2013 48.74 48.75 48.09 48.37 43.42 0.28 0.65% 8,937 432,482

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

v x