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.

$71.59 +
Change: 0.520.73% )
May 23, 2017 at 2:41 p.m.
Volume: 15
Last Price:
71.59
Last Trade:
2:41 p.m.
Change:
0.52 ( 0.73% )
Volume:
15
Open:
71.14
Close:
71.07
Day High:
72.00
Day Low:
71.14
52 Week High:
79.90
52 Week Low:
50.20
Bid Price:
71.54
Bid Size:
100
Ask Price:
71.61
Ask Size:
100
Earnings Per Share:
3.61
Price-Earnings Ratio:
19.70
Shares:
55,273,806
Market Capitalization:
3.96 B
Dividend:
2.00
Ex-Dividend:
May 24, 2017
Yield:
2.8141
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
w $71.59 100 14:41:29 Morgan Stanley Canada Limited (053) Anonymous (001)
  $71.59 100 14:41:29 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $71.59 100 14:41:29 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $71.59 100 14:41:29 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
e $71.59 31 14:38:07 RBC Capital Markets (002) RBC Capital Markets (002)
  $71.64 200 14:21:34 Anonymous (001) Instinet Canada Limited (013)
  $71.64 100 14:21:34 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
  $71.66 100 14:21:19 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $71.58 100 14:16:15 Morgan Stanley Canada Limited (053) Anonymous (001)
  $71.64 100 14:15:49 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
  $71.62 100 14:12:24 Instinet Canada Limited (013) Merrill Lynch Canada Inc. (039)
  $71.61 100 14:12:24 ITG Canada Corp. (014) Instinet Canada Limited (013)
e $71.52 14 14:09:38 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
w $71.58 100 13:41:09 RBC Capital Markets (002) Anonymous (001)
  $71.61 100 13:40:34 J.P. Morgan Securities Canada Inc. (222) Merrill Lynch Canada Inc. (039)
  $71.58 100 13:40:24 National Bank Financial Inc. (080) Instinet Canada Limited (013)
  $71.57 100 13:27:29 ITG Canada Corp. (014) Credit Suisse Securities (Canada) Inc. (072)
  $71.57 100 13:24:39 Anonymous (001) CIBC World Markets Inc. (079)
e $71.50 14 13:15:20 RBC Capital Markets (002) Scotia Capital Inc. (085)
e $71.58 35 13:15:17 Scotia Capital Inc. (085) RBC Capital Markets (002)
  $71.53 100 12:35:50 Anonymous (001) Anonymous (001)
  $71.56 100 12:35:50 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
  $71.54 100 12:28:34 CIBC World Markets Inc. (079) Anonymous (001)
  $71.60 100 12:03:02 Instinet Canada Limited (013) Anonymous (001)
  $71.61 100 12:02:55 Anonymous (001) Anonymous (001)
  $71.63 100 12:02:26 Instinet Canada Limited (013) Anonymous (001)
  $71.66 100 12:02:22 J.P. Morgan Securities Canada Inc. (222) Anonymous (001)
  $71.66 100 12:02:22 Anonymous (001) Anonymous (001)
  $71.62 100 12:01:47 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $71.67 100 12:01:47 Anonymous (001) Morgan Stanley Canada Limited (053)

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
Oct. 30, 2015 46.39 46.78 45.84 46.13 44.06 -0.25 -0.56% 49,078 2,275,507
Oct. 29, 2015 45.99 46.56 45.75 46.39 44.30 0.47 1.07% 50,038 2,311,547
Oct. 28, 2015 45.54 46.17 45.45 45.90 43.84 0.34 0.79% 35,542 1,627,914
Oct. 27, 2015 46.11 46.11 45.41 45.54 43.49 -0.69 -1.56% 53,999 2,470,453
Oct. 26, 2015 46.50 46.68 45.94 46.26 44.18 0.10 0.24% 56,617 2,620,074
Oct. 23, 2015 47.62 49.10 45.90 46.15 44.07 -1.54 -3.37% 95,203 4,484,879
Oct. 22, 2015 47.99 48.64 47.70 47.76 45.61 -0.03 -0.06% 25,769 1,242,232
Oct. 21, 2015 48.31 48.90 47.67 47.79 45.64 -0.77 -1.67% 15,126 731,020
Oct. 20, 2015 47.81 48.95 47.81 48.60 46.41 0.75 1.65% 12,701 617,203
Oct. 19, 2015 47.55 48.23 47.53 47.81 45.66 0.25 0.55% 13,797 659,379
Oct. 16, 2015 47.99 48.08 47.50 47.55 45.41 -0.20 -0.44% 30,114 1,436,900
Oct. 15, 2015 48.20 48.20 47.62 47.76 45.61 -0.40 -0.87% 53,481 2,561,734
Oct. 14, 2015 48.51 48.76 47.55 48.18 46.01 -0.65 -1.39% 24,099 1,162,661
Oct. 13, 2015 48.81 48.94 48.23 48.86 46.66 -0.09 -0.18% 22,283 1,081,800
Oct. 9, 2015 49.48 49.60 48.62 48.95 46.75 -0.51 -1.07% 16,584 812,830
Oct. 8, 2015 49.00 49.79 48.25 49.48 47.25 0.78 1.69% 62,873 3,089,215
Oct. 7, 2015 48.50 48.90 48.40 48.66 46.47 0.41 0.89% 28,896 1,405,877
Oct. 6, 2015 48.46 49.37 48.10 48.23 46.06 -0.02 -0.04% 31,731 1,544,369
Oct. 5, 2015 46.37 48.46 46.37 48.25 46.08 1.82 4.10% 90,294 4,311,665
Oct. 2, 2015 46.10 46.83 45.75 46.35 44.27 -0.13 -0.30% 16,493 761,537
Oct. 1, 2015 46.78 47.24 46.41 46.49 44.40 -0.35 -0.79% 40,861 1,915,725

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

v x