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.

$76.71 +
Change: 1.742.32% )
April 21, 2017 at 4:00 p.m.
Volume: 196
Last Price:
76.71
Last Trade:
4:00 p.m.
Change:
1.74 ( 2.32% )
Volume:
196
Open:
75.16
Close:
74.97
Day High:
77.70
Day Low:
74.64
52 Week High:
77.70
52 Week Low:
50.20
Bid Price:
76.45
Bid Size:
200
Ask Price:
76.88
Ask Size:
1,100
Earnings Per Share:
3.60
Price-Earnings Ratio:
21.30
Shares:
55,268,529
Market Capitalization:
4.24 B
Dividend:
1.80
Ex-Dividend:
March 1, 2017
Yield:
2.3465
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $76.71 28 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $76.71 9 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $76.71 21 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $76.71 86 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $76.71 59 16:00:00 ITG Canada Corp. (014) RBC Capital Markets (002)
q $76.71 72 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $76.71 37 16:00:00 UBS Securities Canada Inc. (015) RBC Capital Markets (002)
q $76.71 69 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $76.71 68 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $76.71 12 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $76.71 69 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $76.71 78 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $76.71 300 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $76.71 200 16:00:00 ITG Canada Corp. (014) Merrill Lynch Canada Inc. (039)
q $76.71 100 16:00:00 Anonymous (001) Merrill Lynch Canada Inc. (039)
q $76.71 100 16:00:00 UBS Securities Canada Inc. (015) Anonymous (001)
q $76.71 100 16:00:00 UBS Securities Canada Inc. (015) Morgan Stanley Canada Limited (053)
q $76.71 200 16:00:00 UBS Securities Canada Inc. (015) Anonymous (001)
q $76.71 200 16:00:00 UBS Securities Canada Inc. (015) CIBC World Markets Inc. (079)
q $76.71 300 16:00:00 UBS Securities Canada Inc. (015) Anonymous (001)
q $76.71 1,000 16:00:00 Anonymous (001) Anonymous (001)
e $76.59 11 15:59:55 UBS Securities Canada Inc. (015) RBC Capital Markets (002)
w $76.51 100 15:59:53 Merrill Lynch Canada Inc. (039) Anonymous (001)
w $76.51 100 15:59:53 CIBC World Markets Inc. (079) Anonymous (001)
  $76.59 100 15:59:43 Anonymous (001) Goldman Sachs Canada Inc. (065)
e $76.51 16 15:59:41 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
  $76.52 100 15:59:40 CIBC World Markets Inc. (079) Anonymous (001)
  $76.53 100 15:59:40 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $76.53 100 15:59:40 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
  $76.54 100 15:59:38 Merrill Lynch Canada Inc. (039) Credit Suisse Securities (Canada) Inc. (072)

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
Mar. 31, 2017 68.20 68.25 66.52 67.41 67.41 -0.51 -0.75% 63,588 4,275,893
Mar. 30, 2017 66.96 68.03 66.96 67.92 67.92 0.67 1.00% 78,025 5,286,095
Mar. 29, 2017 66.19 67.38 66.19 67.25 67.25 0.75 1.13% 55,796 3,746,795
Mar. 28, 2017 66.12 66.58 65.97 66.50 66.50 0.35 0.53% 97,974 6,506,138
Mar. 27, 2017 65.46 66.52 65.00 66.15 66.15 -0.38 -0.57% 86,135 5,696,572
Mar. 24, 2017 66.21 67.06 66.21 66.53 66.53 0.20 0.30% 19,252 1,280,182
Mar. 23, 2017 66.35 66.90 65.76 66.33 66.33 -0.02 -0.03% 40,713 2,697,711
Mar. 22, 2017 66.00 66.51 65.80 66.35 66.35 -0.04 -0.06% 22,879 1,516,621
Mar. 21, 2017 67.58 67.86 65.94 66.39 66.39 -1.22 -1.80% 83,078 5,523,722
Mar. 20, 2017 67.83 68.09 67.32 67.61 67.61 -0.37 -0.54% 34,302 2,321,153
Mar. 17, 2017 68.29 68.70 67.64 67.98 67.98 -0.31 -0.45% 92,327 6,283,553
Mar. 16, 2017 68.57 68.94 68.18 68.29 68.29 -0.16 -0.23% 88,528 6,053,067
Mar. 15, 2017 68.42 68.79 67.43 68.45 68.45 0.01 0.01% 65,131 4,434,685
Mar. 14, 2017 68.17 68.51 67.60 68.44 68.44 0.24 0.35% 19,158 1,306,591
Mar. 13, 2017 68.42 68.65 68.04 68.20 68.20 -0.40 -0.58% 24,507 1,674,768
Mar. 10, 2017 69.31 70.19 67.96 68.60 68.60 -0.40 -0.58% 48,777 3,344,489
Mar. 9, 2017 68.31 69.55 68.31 69.00 69.00 0.56 0.82% 32,586 2,248,734
Mar. 8, 2017 69.10 69.22 68.11 68.44 68.44 -0.74 -1.07% 57,362 3,940,592
Mar. 7, 2017 69.50 69.70 68.98 69.18 69.18 -0.57 -0.82% 47,403 3,282,705
Mar. 6, 2017 69.71 69.92 69.56 69.75 69.75 -0.26 -0.37% 35,791 2,495,615
Mar. 3, 2017 69.53 70.20 69.45 70.01 70.01 0.43 0.62% 39,985 2,797,086
Mar. 2, 2017 70.10 70.10 69.42 69.58 69.58 -0.67 -0.95% 41,721 2,906,314

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

v x