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
Feb. 28, 2014 50.70 51.48 50.70 51.16 46.33 0.36 0.79% 25,665 1,314,326
Feb. 27, 2014 50.98 51.25 50.64 50.76 45.96 -0.69 -1.48% 20,694 1,054,037
Feb. 26, 2014 51.01 51.80 51.01 51.52 46.65 0.46 1.00% 14,777 762,117
Feb. 25, 2014 51.43 51.62 50.99 51.01 46.19 -0.53 -1.14% 29,725 1,524,845
Feb. 24, 2014 50.70 51.99 50.64 51.60 46.72 0.68 1.47% 28,604 1,475,229
Feb. 21, 2014 50.00 51.16 50.00 50.85 46.04 0.51 1.11% 37,467 1,887,130
Feb. 20, 2014 49.61 50.40 49.24 50.29 45.54 0.44 0.98% 60,430 3,004,405
Feb. 19, 2014 50.86 50.90 49.71 49.80 45.09 -1.09 -2.35% 41,782 2,096,381
Feb. 18, 2014 51.99 52.13 51.26 51.40 46.18 -0.84 -1.80% 37,295 1,928,240
Feb. 14, 2014 52.49 53.12 51.69 52.34 47.03 -0.14 -0.30% 29,862 1,565,299
Feb. 13, 2014 50.99 52.50 50.59 52.50 47.17 1.34 2.92% 123,184 6,399,416
Feb. 12, 2014 50.51 51.25 50.51 51.01 45.83 0.05 0.12% 19,365 987,481
Feb. 11, 2014 50.23 50.97 50.22 50.95 45.78 0.51 1.13% 10,712 541,583
Feb. 10, 2014 50.49 50.63 49.82 50.38 45.26 0.11 0.24% 11,998 604,401
Feb. 7, 2014 49.31 50.40 48.90 50.26 45.16 0.66 1.47% 26,461 1,315,514
Feb. 6, 2014 49.79 49.79 49.40 49.53 44.50 0.14 0.32% 18,729 927,058
Feb. 5, 2014 50.42 50.64 49.08 49.37 44.36 -0.44 -0.98% 17,341 865,334
Feb. 4, 2014 48.25 50.00 48.22 49.86 44.80 1.45 3.34% 28,645 1,402,425
Feb. 3, 2014 50.78 50.78 48.23 48.25 43.35 -2.08 -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