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.

$68.06 +
Change: 0.490.73% )
October 20, 2017 at 4:00 p.m.
Volume: 190
Last Price:
68.06
Last Trade:
4:00 p.m.
Change:
0.49 ( 0.73% )
Volume:
190
Open:
67.91
Close:
67.57
Day High:
68.20
Day Low:
67.37
52 Week High:
79.90
52 Week Low:
61.12
Bid Price:
67.88
Bid Size:
100
Ask Price:
68.15
Ask Size:
1,500
Earnings Per Share:
3.74
Price-Earnings Ratio:
18.20
Shares:
55,353,526
Market Capitalization:
3.77 B
Dividend:
2.00
Ex-Dividend:
August 23, 2017
Yield:
2.9386
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $68.06 86 Oct. 20 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $68.06 75 Oct. 20 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $68.06 37 Oct. 20 RBC Capital Markets (002) Anonymous (001)
q $68.06 62 Oct. 20 RBC Capital Markets (002) Anonymous (001)
q $68.06 12 Oct. 20 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $68.06 100 Oct. 20 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $68.06 100 Oct. 20 Anonymous (001) Anonymous (001)
q $68.06 300 Oct. 20 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
q $68.06 100 Oct. 20 Anonymous (001) Anonymous (001)
q $68.06 200 Oct. 20 CIBC World Markets Inc. (079) Anonymous (001)
q $68.06 100 Oct. 20 Morgan Stanley Canada Limited (053) Anonymous (001)
q $68.06 100 Oct. 20 Anonymous (001) Anonymous (001)
q $68.06 500 Oct. 20 Morgan Stanley Canada Limited (053) Anonymous (001)
q $68.06 800 Oct. 20 Anonymous (001) Anonymous (001)
q $68.06 300 Oct. 20 Anonymous (001) Anonymous (001)
q $68.06 100 Oct. 20 Morgan Stanley Canada Limited (053) Anonymous (001)
q $68.06 1,100 Oct. 20 Anonymous (001) Anonymous (001)
q $68.06 100 Oct. 20 Morgan Stanley Canada Limited (053) Anonymous (001)
q $68.06 100 Oct. 20 Anonymous (001) Anonymous (001)
q $68.06 300 Oct. 20 Anonymous (001) Anonymous (001)
q $68.06 400 Oct. 20 Anonymous (001) Anonymous (001)
q $68.06 100 Oct. 20 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $68.06 1,000 Oct. 20 CIBC World Markets Inc. (079) Anonymous (001)
q $68.06 100 Oct. 20 CIBC World Markets Inc. (079) Anonymous (001)
q $68.06 600 Oct. 20 RBC Capital Markets (002) Anonymous (001)
q $68.06 100 Oct. 20 CIBC World Markets Inc. (079) Anonymous (001)
q $68.06 200 Oct. 20 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $68.06 400 Oct. 20 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $68.06 100 Oct. 20 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $68.06 300 Oct. 20 Anonymous (001) Anonymous (001)

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. 31, 2007 52.51 52.94 52.46 52.80 36.91 0.20 0.55% 288,218 N/A
Dec. 28, 2007 52.70 53.14 52.15 52.51 36.71 0.15 0.40% 260,475 N/A
Dec. 27, 2007 52.60 53.74 52.30 52.30 36.56 -0.63 -1.69% 262,506 N/A
Dec. 24, 2007 52.49 53.77 51.90 53.20 37.19 0.77 2.11% 150,019 N/A
Dec. 21, 2007 51.00 52.48 51.00 52.10 36.42 1.01 2.86% 1,052,242 N/A
Dec. 20, 2007 51.95 51.95 50.65 50.65 35.41 -0.28 -0.78% 406,394 N/A
Dec. 19, 2007 51.64 52.07 50.89 51.05 35.69 -0.73 -2.02% 282,516 N/A
Dec. 18, 2007 51.99 52.40 51.30 52.10 36.42 0.57 1.58% 492,200 N/A
Dec. 17, 2007 51.55 52.44 51.21 51.29 35.86 -0.55 -1.52% 251,743 N/A
Dec. 14, 2007 52.50 53.47 51.53 52.08 36.41 -0.29 -0.80% 1,588,263 N/A
Dec. 13, 2007 51.11 53.23 51.11 52.50 36.70 0.74 2.06% 1,602,068 N/A
Dec. 12, 2007 53.00 53.01 51.08 51.44 35.96 -0.40 -1.11% 715,505 N/A
Dec. 11, 2007 54.25 54.49 51.84 52.02 36.37 -1.30 -3.45% 644,118 N/A
Dec. 10, 2007 57.19 57.19 53.50 53.88 37.67 -2.34 -5.84% 1,787,173 N/A
Dec. 7, 2007 56.00 57.25 55.59 57.22 40.00 0.99 2.54% 396,298 N/A
Dec. 6, 2007 52.76 56.15 52.76 55.80 39.01 1.78 4.79% 452,355 N/A
Dec. 5, 2007 53.10 53.62 52.60 53.25 37.23 -0.05 -0.13% 197,015 N/A
Dec. 4, 2007 54.14 54.34 53.00 53.32 37.28 -0.72 -1.90% 522,950 N/A
Dec. 3, 2007 53.39 54.61 53.11 54.35 38.00 0.36 0.97% 362,842 N/A

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

v x