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.

$74.88 -
Change: -0.12-0.16% )
December 11, 2018 at 4:00 p.m.
Volume: 129
Last Price:
74.88
Last Trade:
4:00 p.m.
Change:
-0.12 ( -0.16% )
Volume:
129
Open:
75.55
Close:
75.00
Day High:
75.90
Day Low:
73.77
52 Week High:
90.33
52 Week Low:
68.10
Bid Price:
73.70
Bid Size:
100
Ask Price:
75.60
Ask Size:
200
Earnings Per Share:
7.55
Price-Earnings Ratio:
10.00
Shares:
55,776,689
Market Capitalization:
4.18 B
Dividend:
2.32
Ex-Dividend:
November 22, 2018
Yield:
3.0983
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $74.88 6 Dec. 11 TD Securities Inc. (007) National Bank Financial Inc. (080)
q $74.88 39 Dec. 11 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $74.88 53 Dec. 11 TD Securities Inc. (007) Goldman Sachs Canada Inc. (065)
q $74.88 39 Dec. 11 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $74.88 80 Dec. 11 Sociu00E9tu00E9 Gu00E9nu00E9rale Capital Canada Inc. (101) TD Securities Inc. (007)
q $74.88 56 Dec. 11 Anonymous (001) TD Securities Inc. (007)
q $74.88 100 Dec. 11 Sociu00E9tu00E9 Gu00E9nu00E9rale Capital Canada Inc. (101) Anonymous (001)
q $74.88 100 Dec. 11 CIBC World Markets Inc. (079) Anonymous (001)
q $74.88 100 Dec. 11 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $74.88 300 Dec. 11 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $74.88 100 Dec. 11 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $74.88 400 Dec. 11 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $74.88 400 Dec. 11 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $74.88 900 Dec. 11 CIBC World Markets Inc. (079) Anonymous (001)
q $74.88 200 Dec. 11 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $74.88 700 Dec. 11 CIBC World Markets Inc. (079) Anonymous (001)
q $74.88 100 Dec. 11 CIBC World Markets Inc. (079) ITG Canada Corp. (014)
q $74.88 100 Dec. 11 Anonymous (001) ITG Canada Corp. (014)
q $74.88 43,000 Dec. 11 J.P. Morgan Securities Canada Inc. (222) ITG Canada Corp. (014)
q $74.88 200 Dec. 11 J.P. Morgan Securities Canada Inc. (222) BMO Nesbitt Burns Inc. (009)
q $74.88 600 Dec. 11 Anonymous (001) BMO Nesbitt Burns Inc. (009)
q $74.88 100 Dec. 11 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
  $74.90 100 Dec. 11 National Bank Financial Inc. (080) Morgan Stanley Canada Limited (053)
  $74.89 100 Dec. 11 Anonymous (001) CIBC World Markets Inc. (079)
  $74.88 100 Dec. 11 Anonymous (001) CIBC World Markets Inc. (079)
  $74.88 500 Dec. 11 Anonymous (001) CIBC World Markets Inc. (079)
  $74.88 200 Dec. 11 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $74.88 100 Dec. 11 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
  $74.88 100 Dec. 11 Anonymous (001) CIBC World Markets Inc. (079)
  $74.87 300 Dec. 11 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
Dec. 11, 2018 75.55 75.90 73.77 74.88 74.88 -0.12 -0.16% 129,267 9,677,651
Dec. 10, 2018 75.51 75.65 73.96 75.00 75.00 -0.38 -0.50% 51,231 3,831,075
Dec. 7, 2018 76.02 76.75 75.24 75.38 75.38 -0.55 -0.72% 78,595 5,951,282
Dec. 6, 2018 75.44 76.02 74.10 75.93 75.93 -0.18 -0.24% 123,111 9,303,347
Dec. 5, 2018 76.77 77.19 75.62 76.11 76.11 -0.44 -0.57% 44,610 3,398,812
Dec. 4, 2018 78.89 78.89 75.68 76.55 76.55 -2.45 -3.10% 108,136 8,296,097
Dec. 3, 2018 79.86 80.20 78.45 79.00 79.00 0.13 0.16% 77,047 6,094,381

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

v x