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.

$76.91 +
Change: 0.200.26% )
April 24, 2017 at 11:01 a.m.
Volume: 24
Last Price:
76.91
Last Trade:
11:01 a.m.
Change:
0.20 ( 0.26% )
Volume:
24
Open:
77.15
Close:
76.71
Day High:
77.15
Day Low:
76.46
52 Week High:
77.70
52 Week Low:
50.20
Bid Price:
76.88
Bid Size:
700
Ask Price:
76.92
Ask Size:
100
Earnings Per Share:
3.60
Price-Earnings Ratio:
21.30
Shares:
55,268,529
Market Capitalization:
4.25 B
Dividend:
1.80
Ex-Dividend:
March 1, 2017
Yield:
2.3465
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $76.98 100 11:00:04 Anonymous (001) Morgan Stanley Canada Limited (053)
  $76.98 100 11:00:04 Anonymous (001) UBS Securities Canada Inc. (015)
  $76.98 100 11:00:04 Anonymous (001) Morgan Stanley Canada Limited (053)
  $76.925 100 11:00:02 RBC Capital Markets (002) Anonymous (001)
  $76.91 100 10:58:55 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $76.97 100 10:58:28 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $76.97 100 10:58:28 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $76.94 100 10:58:28 RBC Capital Markets (002) Anonymous (001)
  $76.92 100 10:58:23 Instinet Canada Limited (013) Anonymous (001)
e $77.00 22 10:58:23 National Bank Financial Inc. (080) RBC Capital Markets (002)
  $76.95 100 10:58:23 Instinet Canada Limited (013) Anonymous (001)
w $76.97 100 10:58:13 Instinet Canada Limited (013) Anonymous (001)
  $76.97 100 10:51:08 RBC Capital Markets (002) TD Securities Inc. (007)
  $76.97 100 10:51:08 Anonymous (001) TD Securities Inc. (007)
  $76.94 100 10:47:19 Instinet Canada Limited (013) Merrill Lynch Canada Inc. (039)
  $76.97 100 10:47:19 Anonymous (001) TD Securities Inc. (007)
  $76.97 100 10:47:19 Instinet Canada Limited (013) TD Securities Inc. (007)
  $76.97 500 10:47:19 Barclays Capital Canada Inc. (090) TD Securities Inc. (007)
  $76.98 100 10:47:19 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
w $76.93 100 10:46:20 Instinet Canada Limited (013) Anonymous (001)
e $76.97 30 10:46:20 National Bank Financial Inc. (080) Merrill Lynch Canada Inc. (039)
w $76.93 100 10:46:20 Anonymous (001) Anonymous (001)
  $76.93 100 10:46:20 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
e $77.00 70 10:45:43 National Bank Financial Inc. (080) RBC Capital Markets (002)
e $77.00 50 10:45:43 National Bank Financial Inc. (080) RBC Capital Markets (002)
e $77.00 16 10:45:43 National Bank Financial Inc. (080) RBC Capital Markets (002)
e $77.01 70 10:43:03 Questrade Inc. (124) RBC Capital Markets (002)
w $76.99 100 10:41:25 Instinet Canada Limited (013) Anonymous (001)
  $77.01 100 10:41:25 Anonymous (001) Instinet Canada Limited (013)
  $77.01 100 10:41:25 Anonymous (001) CIBC World Markets Inc. (079)

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
Mar. 31, 2015 54.39 54.70 54.35 54.42 51.13 0.03 0.06% 19,714 1,074,792
Mar. 30, 2015 54.66 54.80 54.39 54.39 51.11 -0.24 -0.48% 26,864 1,466,321
Mar. 27, 2015 54.40 54.72 54.29 54.65 51.35 0.10 0.20% 16,242 886,334
Mar. 26, 2015 54.01 54.76 54.01 54.54 51.25 0.24 0.46% 26,431 1,441,692
Mar. 25, 2015 54.49 54.70 54.00 54.29 51.01 -0.05 -0.09% 53,856 2,931,260
Mar. 24, 2015 54.75 54.95 54.29 54.34 51.06 -0.48 -0.93% 64,842 3,539,481
Mar. 23, 2015 54.50 54.99 54.50 54.85 51.54 0.32 0.62% 28,057 1,538,166
Mar. 20, 2015 54.03 54.74 54.03 54.51 51.22 0.42 0.83% 25,894 1,411,687
Mar. 19, 2015 54.10 54.36 54.00 54.06 50.80 -0.07 -0.13% 61,300 3,318,096
Mar. 18, 2015 53.01 54.49 53.01 54.13 50.86 0.45 0.89% 42,537 2,295,037
Mar. 17, 2015 53.05 53.86 52.92 53.65 50.41 0.14 0.28% 19,327 1,034,206
Mar. 16, 2015 52.80 53.62 52.79 53.50 50.27 0.52 1.04% 50,866 2,718,849
Mar. 13, 2015 52.31 53.43 52.31 52.95 49.75 -0.05 -0.09% 34,426 1,817,806
Mar. 12, 2015 52.79 53.44 52.79 53.00 49.80 0.35 0.70% 20,793 1,104,617
Mar. 11, 2015 52.62 52.73 52.40 52.63 49.45 0.04 0.08% 19,664 1,033,676
Mar. 10, 2015 52.38 52.97 52.38 52.59 49.41 0.18 0.36% 75,514 3,971,389
Mar. 9, 2015 52.30 52.53 52.14 52.40 49.24 -0.16 -0.32% 30,338 1,588,542
Mar. 6, 2015 52.50 52.82 52.44 52.57 49.40 0.22 0.44% 42,478 2,235,959
Mar. 5, 2015 52.24 52.39 51.70 52.34 49.18 0.14 0.29% 126,625 6,608,292
Mar. 4, 2015 51.90 52.48 51.90 52.19 49.04 0.18 0.37% 146,082 7,617,924
Mar. 3, 2015 51.40 52.23 51.32 52.00 48.86 0.60 1.25% 40,594 2,102,771
Mar. 2, 2015 50.36 51.50 50.36 51.36 48.26 0.96 2.03% 119,920 6,136,801

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

v x