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, 2014 57.00 57.58 57.00 57.29 52.61 0.08 0.16% 16,393 940,003
July 30, 2014 57.02 57.41 57.02 57.20 52.53 0.26 0.49% 7,072 404,808
July 29, 2014 57.14 57.48 56.90 56.92 52.27 -0.51 -0.97% 9,465 540,312
July 28, 2014 56.51 57.48 56.51 57.48 52.79 0.71 1.36% 8,310 475,186
July 25, 2014 56.99 56.99 56.46 56.71 52.08 -0.22 -0.42% 18,995 1,077,891
July 24, 2014 57.49 57.50 56.80 56.95 52.30 -0.29 -0.56% 13,564 773,386
July 23, 2014 57.93 57.93 57.01 57.27 52.59 -0.31 -0.59% 5,015 287,430
July 22, 2014 57.31 57.76 57.31 57.61 52.90 0.38 0.72% 9,067 521,618
July 21, 2014 57.19 57.38 57.14 57.20 52.53 -0.16 -0.30% 5,602 320,581
July 18, 2014 57.05 57.61 57.05 57.37 52.68 0.33 0.63% 5,358 307,313
July 17, 2014 56.50 57.18 56.50 57.01 52.35 0.03 0.05% 6,302 358,682
July 16, 2014 57.14 57.20 56.85 56.98 52.33 -0.02 -0.04% 9,673 551,378
July 15, 2014 56.46 57.03 56.45 57.00 52.34 -0.29 -0.56% 24,110 1,368,690
July 14, 2014 57.26 57.54 57.09 57.32 52.64 0.33 0.63% 8,597 492,843
July 11, 2014 57.74 58.01 56.86 56.96 52.31 -0.65 -1.23% 11,556 659,551
July 10, 2014 56.80 58.39 56.80 57.67 52.96 0.64 1.23% 19,534 1,129,549
July 9, 2014 57.16 57.22 56.50 56.97 52.32 0.18 0.35% 20,165 1,147,440
July 8, 2014 57.52 57.52 56.58 56.77 52.13 -1.01 -1.90% 26,092 1,481,682
July 7, 2014 57.96 58.40 57.54 57.87 53.14 -0.75 -1.40% 16,599 962,705
July 4, 2014 57.86 58.71 57.86 58.69 53.90 0.30 0.57% 2,371 138,629
July 3, 2014 57.90 58.39 57.79 58.36 53.59 0.56 1.06% 5,799 337,264
July 2, 2014 58.61 58.98 57.70 57.75 53.03 -1.01 -1.87% 24,401 1,419,260

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

v x