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.

$70.56 +
Change: 0.600.86% )
May 26, 2017 at 4:00 p.m.
Volume: 31
Last Price:
70.56
Last Trade:
4:00 p.m.
Change:
0.60 ( 0.86% )
Volume:
31
Open:
70.14
Close:
69.96
Day High:
71.47
Day Low:
70.14
52 Week High:
79.90
52 Week Low:
50.20
Bid Price:
70.19
Bid Size:
100
Ask Price:
70.66
Ask Size:
1,300
Earnings Per Share:
3.61
Price-Earnings Ratio:
19.50
Shares:
55,273,806
Market Capitalization:
3.90 B
Dividend:
2.00
Ex-Dividend:
May 24, 2017
Yield:
2.8345
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $70.56 7 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $70.56 41 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.56 55 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.56 51 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.56 59 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.56 76 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.56 51 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.56 100 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $70.56 100 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $70.56 100 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $70.56 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $70.56 100 16:00:00 Anonymous (001) Anonymous (001)
  $70.52 100 15:59:59 CIBC World Markets Inc. (079) Anonymous (001)
  $70.56 100 15:59:49 Anonymous (001) Morgan Stanley Canada Limited (053)
e $70.56 32 15:59:46 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
  $70.56 100 15:59:46 Merrill Lynch Canada Inc. (039) Morgan Stanley Canada Limited (053)
e $70.56 70 15:59:45 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
  $70.52 100 15:59:42 Anonymous (001) Morgan Stanley Canada Limited (053)
e $70.46 94 15:59:41 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
  $70.49 100 15:59:40 Anonymous (001) Goldman Sachs Canada Inc. (065)
  $70.49 100 15:59:33 Scotia Capital Inc. (085) Goldman Sachs Canada Inc. (065)
e $70.46 39 15:59:30 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
e $70.52 25 15:58:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
e $70.52 8 15:57:29 CIBC World Markets Inc. (079) RBC Capital Markets (002)
w $70.47 100 15:53:59 Anonymous (001) Morgan Stanley Canada Limited (053)
w $70.46 100 15:53:59 Anonymous (001) Merrill Lynch Canada Inc. (039)
w $70.46 100 15:53:59 Anonymous (001) Morgan Stanley Canada Limited (053)
  $70.46 100 15:53:59 Anonymous (001) Morgan Stanley Canada Limited (053)
  $70.46 100 15:53:42 Scotia Capital Inc. (085) Morgan Stanley Canada Limited (053)
w $70.43 100 15:49:51 Anonymous (001) Merrill Lynch Canada Inc. (039)

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 26, 2017 70.14 71.47 70.14 70.56 70.56 0.60 0.86% 31,729 2,242,625
May 25, 2017 70.16 70.16 69.60 69.96 69.96 0.07 0.10% 52,099 3,640,838
May 24, 2017 71.00 71.00 69.47 69.89 69.89 -0.96 -1.35% 96,654 6,778,060
May 23, 2017 71.14 72.00 71.14 71.35 70.85 0.28 0.39% 27,472 1,965,596
May 19, 2017 71.41 71.41 70.47 71.07 70.57 0.28 0.40% 68,024 4,826,076
May 18, 2017 71.39 71.46 70.50 70.79 70.29 0.26 0.37% 69,648 4,939,817
May 17, 2017 72.13 72.66 70.28 70.53 70.04 -1.75 -2.43% 101,019 7,159,372
May 16, 2017 73.70 73.75 72.14 72.29 71.78 -1.25 -1.71% 77,655 5,630,579
May 15, 2017 72.72 73.70 72.69 73.55 73.03 -0.03 -0.04% 128,655 9,451,117
May 12, 2017 72.88 73.72 72.41 73.58 73.06 0.97 1.35% 76,339 5,602,291
May 11, 2017 72.99 72.99 71.50 72.60 72.09 -0.37 -0.51% 79,274 5,737,902
May 10, 2017 75.03 75.50 71.65 72.97 72.46 -5.21 -6.71% 227,591 16,672,338
May 9, 2017 79.13 79.74 77.92 78.22 77.67 -0.64 -0.81% 63,287 4,966,879
May 8, 2017 79.07 79.18 78.51 78.86 78.31 -0.33 -0.42% 116,368 9,179,928
May 5, 2017 79.90 79.90 79.03 79.19 78.64 -0.55 -0.69% 62,293 4,948,665
May 4, 2017 79.17 79.89 79.10 79.74 79.18 0.53 0.67% 107,729 8,570,160
May 3, 2017 77.65 79.59 77.24 79.21 78.65 1.41 1.83% 78,864 6,203,860
May 2, 2017 78.15 78.45 77.51 77.79 77.24 -0.21 -0.27% 44,512 3,468,755
May 1, 2017 77.12 78.98 76.95 78.00 77.45 0.87 1.14% 57,587 4,502,834

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

v x