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.

$77.05 -
Change: -0.42-0.54% )
April 25, 2017 at 4:00 p.m.
Volume: 186
Last Price:
77.05
Last Trade:
4:00 p.m.
Change:
-0.42 ( -0.54% )
Volume:
186
Open:
77.45
Close:
77.47
Day High:
77.84
Day Low:
76.76
52 Week High:
77.84
52 Week Low:
50.20
Bid Price:
76.81
Bid Size:
1,300
Ask Price:
77.28
Ask Size:
1,300
Earnings Per Share:
3.60
Price-Earnings Ratio:
21.40
Shares:
55,268,529
Market Capitalization:
4.26 B
Dividend:
1.80
Ex-Dividend:
March 1, 2017
Yield:
2.3361
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $77.05 16 Apr. 25 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $77.05 57 Apr. 25 Anonymous (001) RBC Capital Markets (002)
q $77.05 50 Apr. 25 RBC Capital Markets (002) Anonymous (001)
q $77.05 14 Apr. 25 RBC Capital Markets (002) RBC Capital Markets (002)
q $77.05 100 Apr. 25 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $77.05 200 Apr. 25 Instinet Canada Limited (013) Anonymous (001)
q $77.05 200 Apr. 25 Anonymous (001) TD Securities Inc. (007)
q $77.05 500 Apr. 25 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $77.05 100 Apr. 25 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $77.05 100 Apr. 25 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $77.05 100 Apr. 25 Anonymous (001) TD Securities Inc. (007)
q $77.05 100 Apr. 25 Anonymous (001) TD Securities Inc. (007)
q $77.05 200 Apr. 25 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $77.05 200 Apr. 25 TD Securities Inc. (007) TD Securities Inc. (007)
w $77.19 300 Apr. 25 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
w $77.18 1,100 Apr. 25 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
w $77.18 400 Apr. 25 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
w $77.18 100 Apr. 25 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
w $77.18 100 Apr. 25 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
e $77.00 12 Apr. 25 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $77.18 200 Apr. 25 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
e $77.17 4 Apr. 25 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
  $77.17 100 Apr. 25 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $77.17 100 Apr. 25 Merrill Lynch Canada Inc. (039) Morgan Stanley Canada Limited (053)
  $77.02 100 Apr. 25 CIBC World Markets Inc. (079) Anonymous (001)
  $77.02 100 Apr. 25 Anonymous (001) Anonymous (001)
e $77.17 70 Apr. 25 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
  $77.15 100 Apr. 25 Credit Suisse Securities (Canada) Inc. (072) CIBC World Markets Inc. (079)
e $77.01 35 Apr. 25 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
  $77.01 100 Apr. 25 CIBC World Markets Inc. (079) 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
June 30, 2016 52.75 53.80 52.50 53.75 52.69 0.86 1.66% 29,730 1,593,695
June 29, 2016 52.21 53.19 52.10 52.87 51.82 0.72 1.40% 23,077 1,218,098
June 28, 2016 52.26 52.41 52.00 52.14 51.11 0.21 0.40% 14,931 778,324
June 27, 2016 51.50 52.00 50.95 51.93 50.90 0.36 0.72% 24,661 1,276,012
June 24, 2016 50.31 51.98 50.31 51.56 50.54 -0.72 -1.41% 19,902 1,024,677
June 23, 2016 52.30 52.30 52.00 52.30 51.26 0.05 0.10% 23,766 1,242,398
June 22, 2016 51.86 52.30 51.86 52.25 51.22 0.31 0.62% 14,441 754,209
June 21, 2016 51.79 52.30 51.70 51.93 50.90 0.30 0.60% 26,979 1,406,152
June 20, 2016 51.85 52.25 51.62 51.62 50.60 0.10 0.19% 7,420 385,296
June 17, 2016 51.41 52.05 51.38 51.52 50.50 -0.07 -0.14% 53,820 2,779,569
June 16, 2016 50.77 52.20 50.77 51.59 50.57 0.19 0.37% 27,311 1,412,921
June 15, 2016 51.20 51.84 51.01 51.40 50.38 0.21 0.41% 27,917 1,435,623
June 14, 2016 50.90 51.30 50.55 51.19 50.18 0.27 0.55% 32,125 1,638,333
June 13, 2016 50.20 51.06 50.20 50.91 49.90 -0.56 -1.11% 38,854 1,967,450
June 10, 2016 53.30 53.38 51.17 51.48 50.46 -2.03 -3.87% 25,907 1,340,279
June 9, 2016 53.50 53.75 53.29 53.55 52.49 -0.17 -0.32% 13,677 731,972
June 8, 2016 53.75 54.00 53.51 53.72 52.66 0.02 0.04% 19,495 1,048,461
June 7, 2016 53.75 54.20 53.61 53.70 52.64 -0.05 -0.09% 48,681 2,630,319
June 6, 2016 53.11 53.80 53.11 53.75 52.69 0.63 1.21% 45,904 2,465,610
June 3, 2016 52.01 53.11 52.01 53.11 52.06 0.77 1.51% 21,110 1,115,402
June 2, 2016 52.31 52.65 51.99 52.32 51.28 0.01 0.02% 11,361 595,492
June 1, 2016 52.37 52.52 52.05 52.31 51.27 -0.34 -0.66% 19,561 1,022,335

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

v x