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
Dec. 31, 2015 36.37 36.40 35.70 35.79 34.23 -0.56 -1.59% 57,041 2,048,720
Dec. 30, 2015 36.15 36.65 36.08 36.37 34.78 0.14 0.41% 28,888 1,050,209
Dec. 29, 2015 36.96 37.08 35.98 36.22 34.64 -0.69 -1.95% 115,170 4,179,410
Dec. 24, 2015 36.96 37.48 36.84 36.94 35.33 0.16 0.46% 53,075 1,974,360
Dec. 23, 2015 34.33 36.93 34.33 36.77 35.17 2.51 7.67% 120,551 4,361,456
Dec. 22, 2015 33.87 34.31 33.60 34.15 32.66 0.32 1.01% 101,318 3,446,947
Dec. 21, 2015 33.89 34.40 33.30 33.81 32.33 -0.07 -0.21% 121,175 4,098,531
Dec. 18, 2015 36.29 36.30 33.65 33.88 32.40 -2.51 -7.18% 214,257 7,436,625
Dec. 17, 2015 37.24 37.51 36.30 36.50 34.91 -0.71 -1.99% 105,766 3,895,209
Dec. 16, 2015 37.29 37.70 37.12 37.24 35.61 0.09 0.24% 92,642 3,459,800
Dec. 15, 2015 37.31 37.57 37.08 37.15 35.53 -0.13 -0.38% 111,475 4,147,027
Dec. 14, 2015 37.25 37.52 36.98 37.29 35.66 0.04 0.11% 89,617 3,332,900
Dec. 11, 2015 38.77 38.92 37.10 37.25 35.62 -1.54 -4.14% 91,455 3,455,213
Dec. 10, 2015 39.72 39.72 38.71 38.86 37.16 -0.80 -2.12% 139,264 5,449,416
Dec. 9, 2015 43.02 43.18 39.53 39.70 37.97 -4.35 -10.28% 186,822 7,612,368
Dec. 8, 2015 45.00 45.05 44.00 44.25 42.32 -0.87 -2.02% 62,111 2,771,087
Dec. 7, 2015 46.00 46.00 45.01 45.16 43.19 -0.87 -1.98% 19,785 895,752
Dec. 4, 2015 45.85 46.15 45.85 46.07 44.06 0.31 0.70% 31,692 1,460,822
Dec. 3, 2015 45.99 45.99 45.46 45.75 43.75 -0.21 -0.48% 76,010 3,476,019
Dec. 2, 2015 46.32 46.38 45.76 45.97 43.96 -0.37 -0.84% 25,970 1,197,171
Dec. 1, 2015 46.37 46.83 46.25 46.36 44.34 -0.21 -0.47% 53,050 2,465,575

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

v x