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.

$69.41 +
Change: 0.160.23% )
December 15, 2017 at 4:45 p.m.
Volume: 380
Last Price:
69.41
Last Trade:
4:45 p.m.
Change:
0.16 ( 0.23% )
Volume:
380
Open:
69.13
Close:
69.25
Day High:
69.56
Day Low:
68.93
52 Week High:
79.90
52 Week Low:
64.81
Bid Price:
69.22
Bid Size:
1,000
Ask Price:
69.43
Ask Size:
200
Earnings Per Share:
3.96
Price-Earnings Ratio:
17.50
Shares:
55,379,725
Market Capitalization:
3.84 B
Dividend:
2.00
Ex-Dividend:
November 23, 2017
Yield:
2.8814
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
s $69.41 51 16:45:37 RBC Capital Markets (002) RBC Capital Markets (002)
s $69.41 18,900 16:45:20 RBC Capital Markets (002) RBC Capital Markets (002)
s $69.41 70,500 16:44:34 RBC Capital Markets (002) RBC Capital Markets (002)
s $69.41 2,300 16:31:58 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
s $69.41 100 16:31:58 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $69.41 68 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.41 39 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.41 2 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $69.41 8 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.41 15 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $69.41 94 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $69.41 94 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $69.41 1 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.41 10 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.41 62 16:00:00 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)
q $69.41 44 16:00:00 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
q $69.41 83 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $69.41 40 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.41 23 16:00:00 ITG Canada Corp. (014) RBC Capital Markets (002)
q $69.41 43 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $69.41 15 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $69.41 1 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.41 1 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.41 38 16:00:00 Scotia Capital Inc. (085) RBC Capital Markets (002)
q $69.41 50 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $69.41 44 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.41 88 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.41 45 16:00:00 Instinet Canada Limited (013) RBC Capital Markets (002)
q $69.41 29 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $69.41 94 16:00:00 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
Dec. 30, 2005 46.75 47.00 46.25 46.83 31.36 -0.11 -0.36% 163,400 N/A
Dec. 29, 2005 47.11 47.25 46.95 47.00 31.48 -0.04 -0.13% 57,400 N/A
Dec. 28, 2005 47.14 47.49 46.85 47.06 31.52 -0.15 -0.49% 287,200 N/A
Dec. 23, 2005 47.00 47.60 46.85 47.29 31.67 0.19 0.62% 75,700 N/A
Dec. 22, 2005 46.41 47.00 46.41 47.00 31.48 0.54 1.73% 135,600 N/A
Dec. 21, 2005 45.68 46.44 45.68 46.20 30.94 0.30 0.96% 168,100 N/A
Dec. 20, 2005 45.95 45.95 45.27 45.76 30.65 0.03 0.09% 207,400 N/A
Dec. 19, 2005 45.55 46.22 44.85 45.72 30.62 0.11 0.37% 195,700 N/A
Dec. 16, 2005 45.52 46.00 45.12 45.55 30.51 0.17 0.55% 304,700 N/A
Dec. 15, 2005 44.01 45.44 43.78 45.30 30.34 0.68 2.28% 306,700 N/A
Dec. 14, 2005 44.60 44.81 44.20 44.29 29.66 -0.19 -0.63% 397,900 N/A
Dec. 13, 2005 44.75 44.80 44.51 44.57 29.85 0.01 0.02% 252,300 N/A
Dec. 12, 2005 44.75 45.00 44.55 44.56 29.84 0.04 0.13% 401,100 N/A
Dec. 9, 2005 44.31 44.74 44.10 44.50 29.80 0.13 0.45% 178,300 N/A
Dec. 8, 2005 43.70 44.37 43.70 44.30 29.67 0.17 0.57% 154,500 N/A
Dec. 7, 2005 43.95 44.39 43.52 44.05 29.50 0.10 0.34% 228,500 N/A
Dec. 6, 2005 44.05 44.25 43.81 43.90 29.40 0.07 0.25% 214,800 N/A
Dec. 5, 2005 42.78 43.80 42.77 43.79 29.33 0.69 2.41% 161,000 N/A
Dec. 2, 2005 43.18 43.58 42.70 42.76 28.64 -0.16 -0.56% 514,500 N/A
Dec. 1, 2005 42.20 43.00 42.20 43.00 28.80 0.40 1.39% 134,800 N/A

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

v x