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.

$76.98 +
Change: 0.270.35% )
April 24, 2017 at 11:13 a.m.
Volume: 26
Last Price:
76.98
Last Trade:
11:13 a.m.
Change:
0.27 ( 0.35% )
Volume:
26
Open:
77.15
Close:
76.71
Day High:
77.15
Day Low:
76.46
52 Week High:
77.70
52 Week Low:
50.20
Bid Price:
76.91
Bid Size:
600
Ask Price:
77.04
Ask Size:
200
Earnings Per Share:
3.60
Price-Earnings Ratio:
21.30
Shares:
55,268,529
Market Capitalization:
4.25 B
Dividend:
1.80
Ex-Dividend:
March 1, 2017
Yield:
2.3465
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $76.98 100 11:13:11 Instinet Canada Limited (013) Anonymous (001)
  $76.99 100 11:13:11 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
w $76.99 100 11:11:52 Instinet Canada Limited (013) Anonymous (001)
w $77.01 100 11:11:49 CIBC World Markets Inc. (079) Anonymous (001)
  $77.04 100 11:11:28 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
  $77.03 100 11:11:28 Anonymous (001) Morgan Stanley Canada Limited (053)
  $76.98 100 11:10:50 CIBC World Markets Inc. (079) Anonymous (001)
  $76.96 100 11:06:06 Anonymous (001) RBC Capital Markets (002)
e $76.96 3 11:06:06 RBC Capital Markets (002) RBC Capital Markets (002)
  $76.92 100 11:04:00 Anonymous (001) Anonymous (001)
  $76.98 100 11:02:23 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $76.99 100 11:02:22 Anonymous (001) Instinet Canada Limited (013)
  $76.99 100 11:02:22 Anonymous (001) Instinet Canada Limited (013)
  $76.99 100 11:02:22 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $76.99 300 11:02:22 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $76.99 200 11:02:22 CIBC World Markets Inc. (079) Anonymous (001)
  $76.91 100 11:01:30 RBC Capital Markets (002) Anonymous (001)
w $76.88 100 11:01:14 Anonymous (001) Anonymous (001)
  $76.88 100 11:01:14 Anonymous (001) Anonymous (001)
  $76.90 100 11:01:14 Anonymous (001) Anonymous (001)
w $76.91 100 11:01:07 Anonymous (001) Anonymous (001)
  $76.91 100 11:01:07 CIBC World Markets Inc. (079) Anonymous (001)
  $77.00 100 11:01:00 Anonymous (001) Morgan Stanley Canada Limited (053)
  $76.99 600 11:01:00 RBC Capital Markets (002) Anonymous (001)
  $76.99 100 11:01:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $76.925 100 11:01:00 RBC Capital Markets (002) Anonymous (001)
  $76.94 100 11:00:58 RBC Capital Markets (002) Anonymous (001)
  $76.94 100 11:00:51 RBC Capital Markets (002) Anonymous (001)
  $76.91 100 11:00:51 Instinet Canada Limited (013) Anonymous (001)
  $76.98 100 11:00:42 RBC Capital Markets (002) 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. 24, 2017 77.15 77.15 76.46 76.98 76.98 0.27 0.35% 26,937 2,071,303
Apr. 21, 2017 75.16 77.70 74.64 76.71 76.71 1.74 2.32% 196,168 15,068,307
Apr. 20, 2017 74.42 75.09 74.27 74.97 74.97 0.55 0.74% 59,827 4,473,222
Apr. 19, 2017 74.01 74.52 73.97 74.42 74.42 0.34 0.46% 47,716 3,546,447
Apr. 18, 2017 73.50 74.21 73.50 74.08 74.08 0.32 0.43% 61,106 4,519,239
Apr. 17, 2017 72.74 73.79 72.68 73.76 73.76 1.09 1.50% 98,123 7,223,661
Apr. 13, 2017 71.68 73.00 71.50 72.67 72.67 0.92 1.28% 98,648 7,160,532
Apr. 12, 2017 71.76 72.00 71.34 71.75 71.75 0.08 0.11% 64,224 4,604,885
Apr. 11, 2017 71.48 71.67 71.10 71.67 71.67 -0.02 -0.03% 34,291 2,451,333
Apr. 10, 2017 70.71 71.82 70.71 71.69 71.69 1.07 1.52% 45,133 3,226,276
Apr. 7, 2017 70.19 70.77 70.05 70.62 70.62 0.15 0.21% 44,273 3,120,170
Apr. 6, 2017 70.38 70.86 70.18 70.47 70.47 0.09 0.13% 44,048 3,099,840
Apr. 5, 2017 69.84 70.74 69.77 70.38 70.38 0.78 1.12% 667,812 46,785,925
Apr. 4, 2017 67.82 69.64 67.82 69.60 69.60 1.79 2.64% 91,323 6,297,008
Apr. 3, 2017 66.80 68.22 66.80 67.81 67.81 0.40 0.59% 75,346 5,097,697

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

v x