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.

$87.10 -
Change: -0.25-0.29% )
July 19, 2018 at 2:26 p.m.
Volume: 38
Last Price:
87.10
Last Trade:
2:26 p.m.
Change:
-0.25 ( -0.29% )
Volume:
38
Open:
87.28
Close:
87.35
Day High:
87.30
Day Low:
86.92
52 Week High:
88.23
52 Week Low:
64.81
Bid Price:
87.10
Bid Size:
400
Ask Price:
87.17
Ask Size:
400
Earnings Per Share:
6.94
Price-Earnings Ratio:
12.60
Shares:
55,672,773
Market Capitalization:
4.85 B
Dividend:
2.32
Ex-Dividend:
May 24, 2018
Yield:
2.6560
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $87.10 100 14:26:15 Merrill Lynch Canada Inc. (039) Instinet Canada Limited (013)
  $87.10 100 14:26:15 Merrill Lynch Canada Inc. (039) Instinet Canada Limited (013)
  $87.10 100 14:26:15 Anonymous (001) Instinet Canada Limited (013)
  $87.10 100 14:26:15 Credit Suisse Securities (Canada) Inc. (072) Instinet Canada Limited (013)
  $87.10 100 14:26:15 Anonymous (001) Instinet Canada Limited (013)
  $87.10 100 14:26:15 Morgan Stanley Canada Limited (053) Instinet Canada Limited (013)
  $87.10 100 14:26:15 ITG Canada Corp. (014) Anonymous (001)
  $87.11 100 14:26:15 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $87.11 100 14:23:05 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $87.11 100 14:18:00 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $87.11 100 14:13:01 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $87.11 100 14:05:14 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
e $87.10 29 14:00:44 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $87.19 100 13:58:08 Anonymous (001) CIBC World Markets Inc. (079)
  $87.14 100 13:53:04 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $87.12 100 13:53:04 ITG Canada Corp. (014) Anonymous (001)
  $87.13 100 13:53:04 CIBC World Markets Inc. (079) Anonymous (001)
  $87.14 100 13:52:39 Anonymous (001) Instinet Canada Limited (013)
  $87.11 100 13:44:35 Anonymous (001) Anonymous (001)
  $87.14 100 13:44:31 Anonymous (001) Anonymous (001)
  $87.12 100 13:37:46 Merrill Lynch Canada Inc. (039) Instinet Canada Limited (013)
  $87.09 100 13:37:46 Anonymous (001) Anonymous (001)
  $87.10 100 13:37:46 ITG Canada Corp. (014) Anonymous (001)
  $87.11 100 13:37:46 CIBC World Markets Inc. (079) Anonymous (001)
  $87.14 100 13:37:45 Anonymous (001) Instinet Canada Limited (013)
  $87.14 100 13:37:45 Anonymous (001) Instinet Canada Limited (013)
  $87.14 100 13:37:45 Anonymous (001) TD Securities Inc. (007)
  $87.11 100 13:25:13 Anonymous (001) Anonymous (001)
  $87.12 100 13:25:00 Instinet Canada Limited (013) Morgan Stanley Canada Limited (053)
  $87.12 200 13:25:00 Instinet Canada Limited (013) 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
Mar. 30, 2007 50.16 50.16 49.20 49.25 32.86 -0.44 -1.32% 142,376 N/A
Mar. 29, 2007 49.75 50.15 49.45 49.91 33.30 0.31 0.95% 199,128 N/A
Mar. 28, 2007 49.65 50.19 49.38 49.44 32.99 -0.22 -0.66% 124,103 N/A
Mar. 27, 2007 49.62 50.31 49.62 49.77 33.21 -0.25 -0.76% 202,051 N/A
Mar. 26, 2007 50.30 50.59 49.92 50.15 33.46 0.03 0.10% 134,319 N/A
Mar. 23, 2007 50.40 51.17 50.10 50.10 33.43 -0.32 -0.95% 217,765 N/A
Mar. 22, 2007 50.59 51.17 50.28 50.58 33.75 0.05 0.16% 126,045 N/A
Mar. 21, 2007 49.95 50.50 49.58 50.50 33.70 0.33 1.00% 145,129 N/A
Mar. 20, 2007 49.95 50.21 49.79 50.00 33.36 0.03 0.08% 222,537 N/A
Mar. 19, 2007 48.89 50.18 48.88 49.96 33.34 0.75 2.31% 168,927 N/A
Mar. 16, 2007 49.00 49.00 48.52 48.83 32.58 -0.11 -0.33% 294,295 N/A
Mar. 15, 2007 49.23 49.30 48.71 48.99 32.69 0.06 0.18% 86,023 N/A
Mar. 14, 2007 48.51 49.15 48.51 48.90 32.63 -0.09 -0.27% 214,897 N/A
Mar. 13, 2007 50.25 50.25 48.76 49.03 32.72 -0.81 -2.43% 221,816 N/A
Mar. 12, 2007 50.05 50.43 50.02 50.25 33.53 0.07 0.20% 93,593 N/A
Mar. 9, 2007 49.86 50.50 49.86 50.15 33.46 0.06 0.18% 111,744 N/A
Mar. 8, 2007 50.50 50.50 49.51 50.06 33.40 -0.09 -0.28% 200,481 N/A
Mar. 7, 2007 49.22 50.29 48.95 50.20 33.50 1.00 3.08% 272,684 N/A
Mar. 6, 2007 48.50 49.30 48.50 48.70 32.50 0.47 1.46% 257,005 N/A
Mar. 5, 2007 47.50 48.38 47.30 48.00 32.03 0.23 0.71% 191,629 N/A
Mar. 2, 2007 48.28 48.37 47.59 47.66 31.80 -0.40 -1.24% 166,040 N/A
Mar. 1, 2007 48.70 48.74 48.10 48.26 32.20 -0.39 -1.21% 236,759 N/A

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

v x