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.

$66.53 +
Change: 0.200.3% )
March 24, 2017 at 4:00 p.m.
Volume: 19
Last Price:
66.53
Last Trade:
4:00 p.m.
Change:
0.20 ( 0.3% )
Volume:
19
Open:
66.21
Close:
66.33
Day High:
67.06
Day Low:
66.21
52 Week High:
76.31
52 Week Low:
45.62
Bid Price:
66.25
Bid Size:
100
Ask Price:
66.53
Ask Size:
100
Earnings Per Share:
3.60
Price-Earnings Ratio:
18.40
Shares:
55,169,867
Market Capitalization:
3.67 B
Dividend:
1.80
Ex-Dividend:
March 1, 2017
Yield:
2.7137
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $66.53 16 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $66.53 43 16:00:00 RBC Capital Markets (002) Scotia Capital Inc. (085)
q $66.53 4 16:00:00 RBC Capital Markets (002) Scotia Capital Inc. (085)
q $66.53 7 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $66.53 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $66.53 100 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $66.53 200 16:00:00 Laurentian Bank Securities Inc. (048) Scotia Capital Inc. (085)
q $66.53 200 16:00:00 Scotia Capital Inc. (085) Scotia Capital Inc. (085)
q $66.53 100 16:00:00 Scotia Capital Inc. (085) Scotia Capital Inc. (085)
  $66.51 100 15:59:51 Anonymous (001) Barclays Capital Canada Inc. (090)
  $66.50 100 15:59:51 Anonymous (001) Merrill Lynch Canada Inc. (039)
e $66.43 2 15:59:49 RBC Capital Markets (002) National Bank Financial Inc. (080)
e $66.43 60 15:59:40 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
e $66.53 12 15:54:58 National Bank Financial Inc. (080) RBC Capital Markets (002)
w $66.46 100 15:34:42 Anonymous (001) Anonymous (001)
w $66.46 100 15:34:42 Anonymous (001) Anonymous (001)
  $66.45 100 15:34:42 Instinet Canada Limited (013) BMO Nesbitt Burns Inc. (009)
  $66.45 100 15:34:42 Instinet Canada Limited (013) Anonymous (001)
  $66.45 100 15:34:42 Instinet Canada Limited (013) Morgan Stanley Canada Limited (053)
  $66.45 100 15:34:42 Anonymous (001) Morgan Stanley Canada Limited (053)
  $66.35 100 15:22:52 Anonymous (001) Anonymous (001)
e $66.35 50 15:22:52 RBC Capital Markets (002) RBC Capital Markets (002)
  $66.35 100 15:22:52 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $66.36 100 15:22:52 Morgan Stanley Canada Limited (053) Instinet Canada Limited (013)
  $66.37 100 15:22:52 TD Securities Inc. (007) Anonymous (001)
e $66.40 25 15:22:52 TD Securities Inc. (007) RBC Capital Markets (002)
  $66.40 100 15:22:52 Anonymous (001) Barclays Capital Canada Inc. (090)
  $66.40 100 15:22:52 Anonymous (001) Barclays Capital Canada Inc. (090)
  $66.41 100 15:13:00 Anonymous (001) J.P. Morgan Securities Canada Inc. (222)
  $66.40 100 15:05:54 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
Apr. 29, 2016 51.95 52.26 51.58 51.95 50.54 -0.16 -0.33% 19,245 998,489
Apr. 28, 2016 51.80 52.55 51.65 52.12 50.70 0.12 0.23% 19,302 1,008,545
Apr. 27, 2016 51.00 52.09 51.00 52.00 50.59 0.74 1.48% 37,111 1,922,593
Apr. 26, 2016 51.21 51.50 50.84 51.24 49.85 0.03 0.06% 45,422 2,326,780
Apr. 25, 2016 51.30 51.43 51.08 51.21 49.82 0.00 0.00% 14,985 767,307
Apr. 22, 2016 50.75 51.35 50.57 51.21 49.82 0.28 0.57% 32,262 1,644,624
Apr. 21, 2016 50.23 51.18 50.23 50.92 49.54 0.27 0.55% 21,199 1,075,510
Apr. 20, 2016 51.15 51.15 50.24 50.64 49.26 -0.56 -1.11% 42,178 2,137,506
Apr. 19, 2016 49.89 51.62 49.89 51.21 49.82 1.00 2.05% 49,863 2,541,774
Apr. 18, 2016 49.39 50.55 49.02 50.18 48.82 0.57 1.19% 57,253 2,860,784
Apr. 15, 2016 49.44 49.90 49.11 49.59 48.24 0.09 0.18% 48,797 2,413,691
Apr. 14, 2016 49.78 49.90 49.28 49.50 48.15 -0.14 -0.28% 42,898 2,126,401
Apr. 13, 2016 48.92 49.94 48.64 49.64 48.29 0.82 1.72% 40,573 2,006,698
Apr. 12, 2016 47.47 49.00 47.31 48.80 47.47 1.29 2.80% 53,676 2,588,674
Apr. 11, 2016 47.90 48.20 47.30 47.47 46.18 -0.26 -0.57% 37,787 1,802,229
Apr. 8, 2016 47.00 47.84 46.49 47.74 46.44 0.91 2.01% 36,203 1,712,128
Apr. 7, 2016 46.02 47.00 46.02 46.80 45.53 0.49 1.08% 44,213 2,061,388
Apr. 6, 2016 46.20 46.46 45.93 46.30 45.04 0.15 0.33% 15,184 702,631
Apr. 5, 2016 46.34 46.41 45.90 46.15 44.90 -0.33 -0.73% 15,425 712,713
Apr. 4, 2016 46.28 46.75 46.06 46.49 45.23 -0.75 -1.63% 38,274 1,775,373
Apr. 1, 2016 46.78 47.50 46.52 47.26 45.98 0.35 0.77% 11,908 560,645

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

v x