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.

$71.64 +
Change: 0.570.8% )
May 23, 2017 at 2:21 p.m.
Volume: 15
Last Price:
71.64
Last Trade:
2:21 p.m.
Change:
0.57 ( 0.8% )
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:
71.59
Bid Size:
300
Ask Price:
71.65
Ask Size:
2,000
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
  $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)
  $71.63 100 12:01:47 ITG Canada Corp. (014) Instinet Canada Limited (013)
e $71.60 90 11:53:04 BMO Nesbitt Burns Inc. (009) Merrill Lynch Canada Inc. (039)
  $71.55 100 11:53:04 TD Securities Inc. (007) Instinet Canada Limited (013)
  $71.55 100 11:53:04 TD Securities Inc. (007) Anonymous (001)
  $71.60 200 11:52:51 BMO Nesbitt Burns Inc. (009) 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
Nov. 30, 2016 66.28 68.35 65.32 67.71 67.28 1.70 2.59% 100,148 6,774,428
Nov. 29, 2016 65.49 66.65 65.10 66.00 65.58 0.40 0.61% 64,969 4,283,553
Nov. 28, 2016 65.66 66.46 65.21 65.60 65.18 -0.17 -0.26% 91,982 6,036,577
Nov. 25, 2016 65.55 66.26 65.55 65.77 65.35 -0.16 -0.24% 70,820 4,679,305
Nov. 24, 2016 66.66 66.66 65.71 65.93 65.51 -0.57 -0.86% 19,584 1,293,598
Nov. 23, 2016 65.89 66.95 65.80 66.50 66.07 0.69 1.05% 238,500 15,846,278
Nov. 22, 2016 65.76 66.51 65.41 65.81 65.39 0.16 0.24% 108,775 7,163,820
Nov. 21, 2016 64.31 66.49 64.31 65.65 65.23 1.33 2.08% 80,317 5,260,805
Nov. 18, 2016 64.78 65.30 64.10 64.31 63.90 -0.58 -0.89% 34,739 2,242,777
Nov. 17, 2016 64.54 65.26 63.27 64.89 64.47 0.35 0.54% 58,726 3,791,314
Nov. 16, 2016 65.05 65.05 63.62 64.54 64.13 -0.19 -0.29% 56,955 3,675,328
Nov. 15, 2016 64.40 65.44 64.28 65.18 64.31 0.77 1.21% 77,802 5,055,198
Nov. 14, 2016 63.85 64.80 63.55 64.40 63.55 0.34 0.55% 48,570 3,121,696
Nov. 11, 2016 64.09 64.30 63.93 64.05 63.20 -0.42 -0.67% 32,374 2,074,008
Nov. 10, 2016 64.63 65.61 64.26 64.48 63.62 0.11 0.17% 64,363 4,169,193
Nov. 9, 2016 64.04 65.19 63.66 64.37 63.52 -0.13 -0.20% 63,647 4,109,124
Nov. 8, 2016 63.64 64.99 63.64 64.50 63.64 0.85 1.35% 65,088 4,199,069
Nov. 7, 2016 63.52 64.00 62.58 63.64 62.80 0.88 1.42% 133,938 8,472,048
Nov. 4, 2016 62.51 63.22 62.13 62.75 61.92 0.92 1.50% 57,172 3,579,461
Nov. 3, 2016 62.06 62.57 61.64 61.82 61.00 0.34 0.57% 66,854 4,153,146
Nov. 2, 2016 62.60 62.66 61.19 61.47 60.65 -1.08 -1.74% 67,051 4,161,781
Nov. 1, 2016 61.87 62.69 61.87 62.56 61.73 0.66 1.08% 85,696 5,354,503

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

v x