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.

$86.07 +
Change: 0.610.71% )
September 21, 2018 at 4:18 p.m.
Volume: 160
Last Price:
86.07
Last Trade:
4:18 p.m.
Change:
0.61 ( 0.71% )
Volume:
160
Open:
85.51
Close:
85.46
Day High:
86.26
Day Low:
85.51
52 Week High:
90.33
52 Week Low:
66.43
Bid Price:
85.74
Bid Size:
100
Ask Price:
87.22
Ask Size:
100
Earnings Per Share:
7.46
Price-Earnings Ratio:
11.50
Shares:
55,766,387
Market Capitalization:
4.80 B
Dividend:
2.32
Ex-Dividend:
August 23, 2018
Yield:
2.6955
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
s $86.07 17 16:18:58 RBC Capital Markets (002) RBC Capital Markets (002)
s $86.07 500 16:18:58 RBC Capital Markets (002) RBC Capital Markets (002)
s $86.07 56,400 16:17:29 RBC Capital Markets (002) RBC Capital Markets (002)
q $86.07 64 16:00:00 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $86.07 1 16:00:00 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
q $86.07 17 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $86.07 2 16:00:00 TD Securities Inc. (007) BMO Nesbitt Burns Inc. (009)
q $86.07 12 16:00:00 TD Securities Inc. (007) BMO Nesbitt Burns Inc. (009)
q $86.07 27 16:00:00 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $86.07 44 16:00:00 TD Securities Inc. (007) National Bank Financial Inc. (080)
q $86.07 64 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $86.07 16 16:00:00 Credit Suisse Securities (Canada) Inc. (072) TD Securities Inc. (007)
q $86.07 77 16:00:00 Goldman Sachs Canada Inc. (065) TD Securities Inc. (007)
q $86.07 1 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $86.07 15 16:00:00 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $86.07 43 16:00:00 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $86.07 64 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $86.07 68 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $86.07 20 16:00:00 Credit Suisse Securities (Canada) Inc. (072) TD Securities Inc. (007)
q $86.07 67 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $86.07 87 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $86.07 40 16:00:00 Instinet Canada Limited (013) TD Securities Inc. (007)
q $86.07 15 16:00:00 Canaccord Genuity Corp. (033) TD Securities Inc. (007)
q $86.07 10 16:00:00 BMO Nesbitt Burns Inc. (009) TD Securities Inc. (007)
q $86.07 92 16:00:00 Credit Suisse Securities (Canada) Inc. (072) TD Securities Inc. (007)
q $86.07 57 16:00:00 BMO Nesbitt Burns Inc. (009) TD Securities Inc. (007)
q $86.07 70 16:00:00 Instinet Canada Limited (013) TD Securities Inc. (007)
q $86.07 41 16:00:00 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $86.07 49 16:00:00 Credit Suisse Securities (Canada) Inc. (072) TD Securities Inc. (007)
q $86.07 59 16:00:00 Anonymous (001) TD Securities Inc. (007)

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
Sep. 21, 2018 85.51 86.26 85.51 86.07 86.07 0.61 0.71% 160,853 13,838,436
Sep. 20, 2018 86.33 86.85 85.37 85.46 85.46 -0.51 -0.59% 61,266 5,252,876
Sep. 19, 2018 86.30 87.20 85.97 85.97 85.97 -0.21 -0.24% 59,681 5,161,786
Sep. 18, 2018 85.73 87.37 85.56 86.18 86.18 0.68 0.80% 43,679 3,774,331
Sep. 17, 2018 85.78 86.38 85.19 85.50 85.50 -0.20 -0.23% 60,343 5,169,208
Sep. 14, 2018 86.27 86.32 85.55 85.70 85.70 -0.70 -0.81% 40,560 3,482,950
Sep. 13, 2018 88.27 88.80 86.22 86.40 86.40 -1.92 -2.17% 65,092 5,659,347
Sep. 12, 2018 87.90 88.39 87.37 88.32 88.32 0.57 0.65% 62,785 5,530,096
Sep. 11, 2018 86.48 88.02 86.33 87.75 87.75 1.39 1.61% 93,380 8,176,483
Sep. 10, 2018 85.88 87.19 84.60 86.36 86.36 0.83 0.97% 89,019 7,696,797
Sep. 7, 2018 84.16 86.28 84.16 85.53 85.53 1.22 1.45% 109,381 9,319,082
Sep. 6, 2018 84.63 84.92 83.94 84.31 84.31 -0.32 -0.38% 182,797 15,422,527
Sep. 5, 2018 85.58 86.80 84.60 84.63 84.63 -0.94 -1.10% 110,878 9,427,733
Sep. 4, 2018 87.49 87.59 85.46 85.57 85.57 -1.93 -2.21% 99,405 8,571,290

Copyright © 2018 QuoteMedia. Data delayed 15 minutes unless otherwise indicated.
Market Data powered by QuoteMediaTerms of Use.

v x