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.

$69.80 -
Change: -0.07-0.1% )
June 23, 2017 at 4:00 p.m.
Volume: 33
Last Price:
69.80
Last Trade:
4:00 p.m.
Change:
-0.07 ( -0.1% )
Volume:
33
Open:
69.93
Close:
69.87
Day High:
70.45
Day Low:
69.51
52 Week High:
79.90
52 Week Low:
50.95
Bid Price:
69.52
Bid Size:
100
Ask Price:
70.07
Ask Size:
100
Earnings Per Share:
3.61
Price-Earnings Ratio:
19.30
Shares:
55,291,342
Market Capitalization:
3.86 B
Dividend:
2.00
Ex-Dividend:
May 24, 2017
Yield:
2.8653
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $69.80 58 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.80 4 16:00:00 RBC Capital Markets (002) Scotia Capital Inc. (085)
q $69.80 13 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $69.80 10 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $69.80 4 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $69.80 35 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.80 100 16:00:00 Sociu00E9tu00E9 Gu00E9nu00E9rale Capital Canada Inc. (101) CIBC World Markets Inc. (079)
q $69.80 100 16:00:00 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $69.80 600 16:00:00 Goldman Sachs Canada Inc. (065) CIBC World Markets Inc. (079)
q $69.80 100 16:00:00 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
q $69.80 500 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $69.80 200 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $69.80 200 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $69.80 200 16:00:00 Anonymous (001) Instinet Canada Limited (013)
q $69.80 200 16:00:00 Anonymous (001) BMO Nesbitt Burns Inc. (009)
q $69.80 400 16:00:00 Anonymous (001) Anonymous (001)
q $69.80 200 16:00:00 Anonymous (001) Anonymous (001)
q $69.80 100 16:00:00 Anonymous (001) Anonymous (001)
q $69.80 100 16:00:00 Anonymous (001) Merrill Lynch Canada Inc. (039)
q $69.80 200 16:00:00 Anonymous (001) Merrill Lynch Canada Inc. (039)
q $69.80 100 16:00:00 Anonymous (001) Anonymous (001)
q $69.80 300 16:00:00 Anonymous (001) BMO Nesbitt Burns Inc. (009)
q $69.80 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $69.80 200 16:00:00 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
  $69.72 100 15:59:58 Morgan Stanley Canada Limited (053) Anonymous (001)
  $69.73 500 15:59:58 CIBC World Markets Inc. (079) Anonymous (001)
  $69.73 100 15:59:58 CIBC World Markets Inc. (079) Anonymous (001)
e $69.73 16 15:59:50 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $69.75 100 15:59:47 CIBC World Markets Inc. (079) Anonymous (001)
  $69.76 100 15:59:47 Merrill Lynch Canada Inc. (039) 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
July 29, 2016 57.24 58.95 57.24 58.25 56.70 0.92 1.66% 29,870 1,738,925
July 28, 2016 56.90 57.41 56.80 57.30 55.77 0.33 0.60% 17,861 1,022,564
July 27, 2016 56.70 57.88 56.69 56.96 55.44 0.20 0.35% 37,120 2,131,125
July 26, 2016 56.30 56.76 56.00 56.76 55.25 0.43 0.78% 14,209 802,295
July 25, 2016 55.99 56.96 55.46 56.32 54.82 0.27 0.50% 23,801 1,343,122
July 22, 2016 54.57 56.25 54.57 56.04 54.55 1.43 2.69% 34,781 1,941,839
July 21, 2016 54.39 54.79 54.13 54.57 53.12 0.21 0.40% 25,954 1,416,200
July 20, 2016 54.10 54.86 53.91 54.35 52.90 -0.11 -0.20% 30,942 1,683,292
July 19, 2016 53.85 54.90 53.85 54.46 53.01 0.45 0.85% 246,247 13,275,121
July 18, 2016 53.65 54.00 53.60 54.00 52.56 0.21 0.41% 28,347 1,527,055
July 15, 2016 53.76 53.85 53.76 53.78 52.35 0.08 0.15% 22,560 1,214,593
July 14, 2016 53.85 53.85 53.70 53.70 52.27 -0.15 -0.28% 16,471 886,798
July 13, 2016 53.76 53.90 53.70 53.85 52.41 0.09 0.17% 20,345 1,095,245
July 12, 2016 53.52 53.85 53.52 53.76 52.33 0.07 0.13% 40,066 2,157,086
July 11, 2016 53.55 53.79 53.30 53.69 52.26 0.26 0.51% 4,907 263,016
July 8, 2016 53.85 53.85 53.30 53.42 52.00 -0.35 -0.67% 24,385 1,312,620
July 7, 2016 53.50 53.79 53.50 53.78 52.35 0.03 0.06% 33,238 1,786,066
July 6, 2016 53.80 53.82 53.62 53.75 52.32 0.02 0.04% 23,409 1,258,629
July 5, 2016 53.52 53.80 53.52 53.73 52.30 -0.02 -0.04% 19,477 1,046,510
July 4, 2016 53.80 53.80 53.60 53.75 52.32 0.00 0.00% 9,340 502,012

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

v x