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.

$65.95 -
Change: -0.40-0.6% )
September 19, 2017 at 1:05 p.m.
Volume: 21
Last Price:
65.95
Last Trade:
1:05 p.m.
Change:
-0.40 ( -0.6% )
Volume:
21
Open:
66.37
Close:
66.35
Day High:
66.61
Day Low:
65.28
52 Week High:
79.90
52 Week Low:
56.33
Bid Price:
65.84
Bid Size:
1,400
Ask Price:
65.96
Ask Size:
700
Earnings Per Share:
3.74
Price-Earnings Ratio:
17.70
Shares:
55,343,436
Market Capitalization:
3.65 B
Dividend:
2.00
Ex-Dividend:
August 23, 2017
Yield:
3.0143
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $65.95 100 13:05:44 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $65.905 100 13:05:44 Anonymous (001) Goldman Sachs Canada Inc. (065)
  $65.905 100 13:01:41 Anonymous (001) Goldman Sachs Canada Inc. (065)
  $65.905 100 12:59:17 Anonymous (001) Goldman Sachs Canada Inc. (065)
  $65.97 100 12:49:32 Anonymous (001) Goldman Sachs Canada Inc. (065)
  $66.00 100 12:44:46 RBC Capital Markets (002) Instinet Canada Limited (013)
  $66.00 100 12:44:46 Anonymous (001) CIBC World Markets Inc. (079)
  $66.00 600 12:44:46 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $66.01 100 12:44:46 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $66.03 100 12:32:55 Anonymous (001) Morgan Stanley Canada Limited (053)
  $66.06 100 12:32:55 Anonymous (001) CIBC World Markets Inc. (079)
  $66.01 100 12:32:50 Morgan Stanley Canada Limited (053) Anonymous (001)
  $65.97 100 12:32:50 Anonymous (001) Anonymous (001)
  $66.00 100 12:32:50 Anonymous (001) Anonymous (001)
  $66.00 1,000 12:32:50 National Bank Financial Inc. (080) Anonymous (001)
e $66.00 15 12:32:50 RBC Capital Markets (002) Interactive Brokers Canada Inc. (057)
  $65.95 100 12:31:41 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
  $65.90 100 12:27:02 Anonymous (001) RBC Capital Markets (002)
  $65.89 100 12:27:02 Anonymous (001) CIBC World Markets Inc. (079)
  $65.82 100 12:27:01 Anonymous (001) CIBC World Markets Inc. (079)
e $65.73 29 12:26:58 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $65.75 100 12:26:58 Anonymous (001) RBC Capital Markets (002)
  $65.73 300 12:26:58 Anonymous (001) CIBC World Markets Inc. (079)
e $65.72 6 12:26:58 RBC Capital Markets (002) National Bank Financial Inc. (080)
  $65.71 100 12:26:58 National Bank Financial Inc. (080) Goldman Sachs Canada Inc. (065)
  $65.71 100 12:26:58 National Bank Financial Inc. (080) Anonymous (001)
  $65.71 100 12:26:58 National Bank Financial Inc. (080) National Bank Financial Inc. (080)
  $65.67 100 12:24:25 Anonymous (001) RBC Capital Markets (002)
  $65.67 100 12:24:25 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $65.67 100 12:24:25 TD Securities Inc. (007) RBC Capital Markets (002)

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. 19, 2017 66.37 66.61 65.28 65.90 65.90 -0.44 -0.67% 21,661 1,424,567
Sep. 18, 2017 66.30 66.51 66.04 66.35 66.35 -0.05 -0.08% 26,289 1,743,690
Sep. 15, 2017 66.41 66.78 66.09 66.40 66.40 -0.01 -0.02% 223,706 14,855,786
Sep. 14, 2017 67.00 67.25 65.91 66.41 66.41 -0.21 -0.32% 170,418 11,345,527
Sep. 13, 2017 67.53 67.69 66.51 66.62 66.62 -0.79 -1.17% 27,535 1,841,749
Sep. 12, 2017 66.67 67.51 66.67 67.41 67.41 0.57 0.85% 41,069 2,761,254
Sep. 11, 2017 67.15 67.51 66.80 66.84 66.84 -0.47 -0.70% 84,227 5,656,958
Sep. 8, 2017 67.37 67.69 67.01 67.31 67.31 -0.17 -0.25% 88,161 5,928,522
Sep. 7, 2017 67.43 67.88 67.02 67.48 67.48 0.10 0.15% 71,198 4,801,112
Sep. 6, 2017 66.49 67.56 66.39 67.38 67.38 1.00 1.51% 130,521 8,761,002
Sep. 5, 2017 66.82 67.00 65.45 66.38 66.38 -0.26 -0.39% 46,278 3,062,023
Sep. 1, 2017 66.26 67.06 66.14 66.64 66.64 0.28 0.42% 26,757 1,786,040

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

v x