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.

$76.91 +
Change: 0.200.26% )
April 24, 2017 at 10:58 a.m.
Volume: 20
Last Price:
76.91
Last Trade:
10:58 a.m.
Change:
0.20 ( 0.26% )
Volume:
20
Open:
77.15
Close:
76.71
Day High:
77.15
Day Low:
76.46
52 Week High:
77.70
52 Week Low:
50.20
Bid Price:
76.81
Bid Size:
100
Ask Price:
76.98
Ask Size:
200
Earnings Per Share:
3.60
Price-Earnings Ratio:
21.30
Shares:
55,268,529
Market Capitalization:
4.25 B
Dividend:
1.80
Ex-Dividend:
March 1, 2017
Yield:
2.3465
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $76.91 100 10:58:55 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $76.97 100 10:58:28 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $76.97 100 10:58:28 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $76.94 100 10:58:28 RBC Capital Markets (002) Anonymous (001)
  $76.92 100 10:58:23 Instinet Canada Limited (013) Anonymous (001)
e $77.00 22 10:58:23 National Bank Financial Inc. (080) RBC Capital Markets (002)
  $76.95 100 10:58:23 Instinet Canada Limited (013) Anonymous (001)
w $76.97 100 10:58:13 Instinet Canada Limited (013) Anonymous (001)
  $76.97 100 10:51:08 RBC Capital Markets (002) TD Securities Inc. (007)
  $76.97 100 10:51:08 Anonymous (001) TD Securities Inc. (007)
  $76.94 100 10:47:19 Instinet Canada Limited (013) Merrill Lynch Canada Inc. (039)
  $76.97 100 10:47:19 Anonymous (001) TD Securities Inc. (007)
  $76.97 100 10:47:19 Instinet Canada Limited (013) TD Securities Inc. (007)
  $76.97 500 10:47:19 Barclays Capital Canada Inc. (090) TD Securities Inc. (007)
  $76.98 100 10:47:19 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
w $76.93 100 10:46:20 Instinet Canada Limited (013) Anonymous (001)
e $76.97 30 10:46:20 National Bank Financial Inc. (080) Merrill Lynch Canada Inc. (039)
w $76.93 100 10:46:20 Anonymous (001) Anonymous (001)
  $76.93 100 10:46:20 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
e $77.00 70 10:45:43 National Bank Financial Inc. (080) RBC Capital Markets (002)
e $77.00 50 10:45:43 National Bank Financial Inc. (080) RBC Capital Markets (002)
e $77.00 16 10:45:43 National Bank Financial Inc. (080) RBC Capital Markets (002)
e $77.01 70 10:43:03 Questrade Inc. (124) RBC Capital Markets (002)
w $76.99 100 10:41:25 Instinet Canada Limited (013) Anonymous (001)
  $77.01 100 10:41:25 Anonymous (001) Instinet Canada Limited (013)
  $77.01 100 10:41:25 Anonymous (001) CIBC World Markets Inc. (079)
e $77.01 50 10:36:15 RBC Capital Markets (002) Qtrade Securities Inc. (058)
  $77.04 100 10:36:07 Anonymous (001) Anonymous (001)
  $76.95 100 10:35:21 CIBC World Markets Inc. (079) Canaccord Genuity Corp. (033)
  $76.97 200 10:35:09 JitneyTrade Inc. (099) 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
Feb. 28, 2014 50.70 51.48 50.70 51.16 46.65 0.36 0.79% 25,665 1,314,326
Feb. 27, 2014 50.98 51.25 50.64 50.76 46.29 -0.69 -1.48% 20,694 1,054,037
Feb. 26, 2014 51.01 51.80 51.01 51.52 46.98 0.46 1.00% 14,777 762,117
Feb. 25, 2014 51.43 51.62 50.99 51.01 46.52 -0.54 -1.14% 29,725 1,524,845
Feb. 24, 2014 50.70 51.99 50.64 51.60 47.05 0.68 1.47% 28,604 1,475,229
Feb. 21, 2014 50.00 51.16 50.00 50.85 46.37 0.51 1.11% 37,467 1,887,130
Feb. 20, 2014 49.61 50.40 49.24 50.29 45.86 0.45 0.98% 60,430 3,004,405
Feb. 19, 2014 50.86 50.90 49.71 49.80 45.41 -1.09 -2.35% 41,782 2,096,381
Feb. 18, 2014 51.99 52.13 51.26 51.40 46.51 -0.85 -1.80% 37,295 1,928,240
Feb. 14, 2014 52.49 53.12 51.69 52.34 47.36 -0.14 -0.30% 29,862 1,565,299
Feb. 13, 2014 50.99 52.50 50.59 52.50 47.50 1.35 2.92% 123,184 6,399,416
Feb. 12, 2014 50.51 51.25 50.51 51.01 46.15 0.05 0.12% 19,365 987,481
Feb. 11, 2014 50.23 50.97 50.22 50.95 46.10 0.52 1.13% 10,712 541,583
Feb. 10, 2014 50.49 50.63 49.82 50.38 45.58 0.11 0.24% 11,998 604,401
Feb. 7, 2014 49.31 50.40 48.90 50.26 45.48 0.66 1.47% 26,461 1,315,514
Feb. 6, 2014 49.79 49.79 49.40 49.53 44.81 0.14 0.32% 18,729 927,058
Feb. 5, 2014 50.42 50.64 49.08 49.37 44.67 -0.44 -0.98% 17,341 865,334
Feb. 4, 2014 48.25 50.00 48.22 49.86 45.11 1.46 3.34% 28,645 1,402,425
Feb. 3, 2014 50.78 50.78 48.23 48.25 43.66 -2.10 -4.59% 39,390 1,932,448

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

v x