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
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