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
Apr. 30, 2014 55.65 57.85 55.65 57.74 52.65 1.81 3.55% 23,510 1,342,562
Apr. 29, 2014 55.70 56.12 55.62 55.76 50.85 -0.13 -0.25% 15,361 856,678
Apr. 28, 2014 56.29 56.74 55.64 55.90 50.97 -0.26 -0.50% 8,750 491,130
Apr. 25, 2014 56.42 56.87 56.12 56.18 51.23 -0.52 -1.00% 11,217 634,161
Apr. 24, 2014 55.76 56.79 55.68 56.75 51.75 0.45 0.87% 20,852 1,174,288
Apr. 23, 2014 55.85 56.49 55.79 56.26 51.30 -0.08 -0.16% 10,083 565,051
Apr. 22, 2014 55.40 56.35 54.99 56.35 51.39 0.68 1.35% 22,835 1,265,270
Apr. 21, 2014 56.60 56.60 55.28 55.60 50.70 -1.03 -1.99% 19,827 1,105,586
Apr. 17, 2014 56.80 57.13 56.55 56.73 51.73 -0.34 -0.65% 12,911 733,276
Apr. 16, 2014 55.56 57.45 55.56 57.10 52.07 1.45 2.86% 29,430 1,654,891
Apr. 15, 2014 54.87 55.67 54.49 55.51 50.62 0.75 1.50% 35,646 1,967,775
Apr. 14, 2014 54.70 54.82 54.40 54.69 49.87 0.17 0.35% 13,516 737,478
Apr. 11, 2014 55.37 55.37 53.90 54.50 49.70 -0.61 -1.21% 12,691 690,671
Apr. 10, 2014 55.48 55.50 55.08 55.17 50.31 -0.06 -0.11% 14,875 823,325
Apr. 9, 2014 54.61 55.31 54.59 55.23 50.36 0.35 0.69% 20,322 1,119,205
Apr. 8, 2014 54.49 55.85 54.49 54.85 50.02 0.52 1.05% 35,855 1,976,569
Apr. 7, 2014 52.80 54.90 52.79 54.28 49.50 1.34 2.78% 48,330 2,602,404
Apr. 4, 2014 52.71 52.95 52.52 52.81 48.16 -0.17 -0.36% 17,810 940,222
Apr. 3, 2014 53.18 53.18 52.61 53.00 48.33 -0.05 -0.09% 13,098 693,091
Apr. 2, 2014 53.41 53.41 52.61 53.05 48.38 -0.33 -0.67% 19,795 1,047,121
Apr. 1, 2014 54.00 54.00 52.72 53.41 48.70 -0.52 -1.06% 26,578 1,415,383

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

v x