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.

$67.77 +
Change: 0.020.03% )
July 26, 2017 at 4:00 p.m.
Volume: 47
Last Price:
67.77
Last Trade:
4:00 p.m.
Change:
0.02 ( 0.03% )
Volume:
47
Open:
67.75
Close:
67.75
Day High:
68.43
Day Low:
67.66
52 Week High:
79.90
52 Week Low:
55.60
Bid Price:
67.73
Bid Size:
100
Ask Price:
67.96
Ask Size:
100
Earnings Per Share:
3.61
Price-Earnings Ratio:
18.80
Shares:
55,334,871
Market Capitalization:
3.75 B
Dividend:
2.00
Ex-Dividend:
May 24, 2017
Yield:
2.9512
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $67.77 14 July 26 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $67.77 97 July 26 RBC Capital Markets (002) TD Securities Inc. (007)
q $67.77 41 July 26 RBC Capital Markets (002) Anonymous (001)
q $67.77 100 July 26 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $67.77 200 July 26 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $67.77 100 July 26 CIBC World Markets Inc. (079) Anonymous (001)
q $67.77 300 July 26 Instinet Canada Limited (013) Anonymous (001)
q $67.77 500 July 26 Instinet Canada Limited (013) RBC Capital Markets (002)
q $67.77 200 July 26 Instinet Canada Limited (013) Anonymous (001)
e $67.88 34 July 26 Credit Suisse Securities (Canada) Inc. (072) RBC Capital Markets (002)
  $67.79 100 July 26 Anonymous (001) CIBC World Markets Inc. (079)
  $67.84 100 July 26 Anonymous (001) Anonymous (001)
  $67.84 100 July 26 Anonymous (001) Anonymous (001)
  $67.79 100 July 26 Credit Suisse Securities (Canada) Inc. (072) National Bank Financial Inc. (080)
e $67.79 69 July 26 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
w $67.83 100 July 26 Anonymous (001) UBS Securities Canada Inc. (015)
  $67.83 100 July 26 Credit Suisse Securities (Canada) Inc. (072) UBS Securities Canada Inc. (015)
  $67.75 100 July 26 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
  $67.76 100 July 26 CIBC World Markets Inc. (079) Anonymous (001)
  $67.80 100 July 26 Anonymous (001) Anonymous (001)
  $67.85 100 July 26 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
w $67.85 100 July 26 Anonymous (001) National Bank Financial Inc. (080)
w $67.87 100 July 26 Anonymous (001) Morgan Stanley Canada Limited (053)
w $67.86 100 July 26 Anonymous (001) Morgan Stanley Canada Limited (053)
  $67.85 100 July 26 Credit Suisse Securities (Canada) Inc. (072) Credit Suisse Securities (Canada) Inc. (072)
  $67.80 100 July 26 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $67.80 100 July 26 Anonymous (001) Anonymous (001)
  $67.75 100 July 26 Anonymous (001) National Bank Financial Inc. (080)
e $67.75 15 July 26 Scotia Capital Inc. (085) RBC Capital Markets (002)
  $67.80 100 July 26 Credit Suisse Securities (Canada) Inc. (072) CIBC World Markets Inc. (079)

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
Feb. 28, 2006 47.95 48.21 47.56 48.20 32.17 0.20 0.63% 148,399 N/A
Feb. 27, 2006 48.16 48.32 47.68 47.90 31.97 0.00 0.00% 175,057 N/A
Feb. 24, 2006 48.26 48.79 47.64 47.90 31.97 -0.30 -0.93% 166,660 N/A
Feb. 23, 2006 48.25 48.45 47.76 48.35 32.27 0.07 0.21% 117,428 N/A
Feb. 22, 2006 48.40 48.40 47.32 48.25 32.21 0.07 0.21% 184,642 N/A
Feb. 21, 2006 49.00 49.00 48.05 48.15 32.14 -0.43 -1.33% 174,650 N/A
Feb. 20, 2006 48.55 49.30 48.07 48.80 32.57 0.31 0.97% 119,780 N/A
Feb. 17, 2006 49.02 49.02 48.07 48.33 32.26 -0.44 -1.35% 171,015 N/A
Feb. 16, 2006 47.98 49.37 47.89 48.99 32.70 0.67 2.11% 259,064 N/A
Feb. 15, 2006 47.98 48.25 47.89 47.98 32.03 0.42 1.33% 18,269 N/A
Feb. 14, 2006 48.54 48.73 47.19 47.35 31.61 -0.07 -0.21% 247,530 N/A
Feb. 13, 2006 49.70 49.70 47.45 47.45 31.67 -2.10 -6.21% 268,834 N/A
Feb. 10, 2006 51.00 51.00 49.57 49.68 33.77 -0.90 -2.59% 231,474 N/A
Feb. 9, 2006 50.07 52.00 49.98 51.00 34.67 1.02 3.03% 1,334,639 N/A
Feb. 8, 2006 48.75 49.84 48.60 49.50 33.65 0.48 1.43% 219,789 N/A
Feb. 7, 2006 48.98 49.50 48.74 48.80 33.17 -0.11 -0.33% 211,794 N/A
Feb. 6, 2006 48.98 49.50 48.74 48.96 33.28 -0.14 -0.41% 190,499 N/A
Feb. 2, 2006 49.30 49.50 49.00 49.16 33.42 -0.50 -1.48% 51,472 N/A
Feb. 1, 2006 52.00 52.00 48.52 49.90 33.92 -2.15 -5.96% 465,019 N/A

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

v x