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 2:38 p.m.
Volume: 15
Last Price:
71.64
Last Trade:
2:38 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:
400
Ask Price:
71.63
Ask Size:
100
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
e $71.59 31 14:38:07 RBC Capital Markets (002) RBC Capital Markets (002)
  $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)

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
May 31, 2016 52.42 52.90 52.41 52.66 51.62 -0.07 -0.13% 41,328 2,178,594
May 30, 2016 52.11 53.49 52.11 52.73 51.69 0.14 0.27% 22,153 1,169,190
May 27, 2016 52.08 52.86 52.08 52.59 51.55 0.77 1.53% 20,375 1,071,574
May 26, 2016 52.64 52.72 51.80 51.80 50.77 -0.68 -1.31% 20,248 1,059,156
May 25, 2016 52.72 53.18 52.37 52.49 51.45 -0.58 -1.11% 24,957 1,313,963
May 24, 2016 52.01 53.21 52.01 53.08 52.03 1.04 2.05% 20,889 1,104,455
May 20, 2016 52.14 53.28 52.14 52.41 50.99 -0.03 -0.06% 23,580 1,241,950
May 19, 2016 51.50 52.87 51.50 52.44 51.01 0.69 1.37% 46,374 2,429,180
May 18, 2016 50.93 52.10 50.93 51.73 50.32 0.48 0.96% 34,911 1,812,625
May 17, 2016 51.12 51.76 50.82 51.24 49.85 0.06 0.12% 18,623 955,362
May 16, 2016 51.65 51.90 51.06 51.18 49.79 -0.44 -0.87% 19,353 996,137
May 13, 2016 51.66 51.90 51.41 51.63 50.23 -0.24 -0.48% 38,684 1,994,907
May 12, 2016 51.21 52.05 51.21 51.88 50.47 0.27 0.54% 58,387 3,023,326
May 11, 2016 51.90 51.92 51.15 51.60 50.20 -0.28 -0.56% 38,245 1,973,702
May 10, 2016 51.95 52.15 51.59 51.89 50.48 0.10 0.19% 30,494 1,585,559
May 9, 2016 51.62 51.89 51.22 51.79 50.38 -0.22 -0.44% 25,003 1,290,556
May 6, 2016 51.88 52.77 51.63 52.02 50.61 -0.14 -0.27% 79,633 4,151,089
May 5, 2016 52.00 52.51 51.78 52.16 50.74 0.28 0.56% 13,971 728,670
May 4, 2016 51.53 51.87 50.80 51.87 50.46 0.38 0.76% 16,974 873,698
May 3, 2016 51.90 51.90 50.50 51.48 50.08 -0.18 -0.35% 23,457 1,197,158
May 2, 2016 51.65 51.81 51.28 51.66 50.26 -0.28 -0.56% 10,769 555,705

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

v x