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.

$78.52 -
Change: -0.48-0.61% )
February 23, 2018 at 4:00 p.m.
Volume: 98
Last Price:
78.52
Last Trade:
4:00 p.m.
Change:
-0.48 ( -0.61% )
Volume:
98
Open:
79.01
Close:
79.00
Day High:
79.46
Day Low:
77.76
52 Week High:
79.90
52 Week Low:
64.81
Bid Price:
78.43
Bid Size:
100
Ask Price:
78.83
Ask Size:
100
Earnings Per Share:
6.66
Price-Earnings Ratio:
11.80
Shares:
55,399,424
Market Capitalization:
4.35 B
Dividend:
2.00
Ex-Dividend:
March 1, 2018
Yield:
2.5471
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $78.52 79 16:00:00 Credit Suisse Securities (Canada) Inc. (072) RBC Capital Markets (002)
q $78.52 23 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $78.52 98 16:00:00 Credit Suisse Securities (Canada) Inc. (072) RBC Capital Markets (002)
q $78.52 66 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $78.52 7 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $78.52 59 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $78.52 7 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $78.52 100 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $78.52 400 16:00:00 Anonymous (001) Anonymous (001)
q $78.52 100 16:00:00 Anonymous (001) Anonymous (001)
q $78.52 100 16:00:00 Anonymous (001) Anonymous (001)
q $78.52 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $78.52 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $78.52 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $78.52 200 16:00:00 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
q $78.52 100 16:00:00 Anonymous (001) Anonymous (001)
q $78.52 100 16:00:00 Anonymous (001) Anonymous (001)
q $78.52 200 16:00:00 Anonymous (001) Anonymous (001)
q $78.52 400 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $78.52 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $78.52 500 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $78.52 400 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $78.52 100 16:00:00 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $78.52 200 16:00:00 Anonymous (001) Anonymous (001)
e $78.61 32 15:59:50 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $78.52 400 15:59:49 National Bank Financial Inc. (080) Anonymous (001)
  $78.53 100 15:59:49 CIBC World Markets Inc. (079) Anonymous (001)
  $78.56 100 15:59:38 Anonymous (001) Anonymous (001)
  $78.55 100 15:59:37 RBC Capital Markets (002) Anonymous (001)
  $78.56 100 15:59:36 Barclays Capital Canada Inc. (090) 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
Apr. 30, 2007 48.13 48.38 47.20 47.20 31.93 -0.56 -1.71% 323,620 N/A
Apr. 27, 2007 48.10 48.78 48.00 48.02 32.48 -0.19 -0.58% 335,598 N/A
Apr. 26, 2007 48.30 48.47 48.02 48.30 32.67 -0.02 -0.06% 267,064 N/A
Apr. 25, 2007 49.80 49.85 47.84 48.33 32.69 -1.08 -3.20% 519,196 N/A
Apr. 24, 2007 49.80 50.14 49.77 49.93 33.78 -0.04 -0.12% 177,268 N/A
Apr. 23, 2007 49.90 50.24 49.68 49.99 33.82 -0.17 -0.50% 264,075 N/A
Apr. 20, 2007 49.68 50.24 49.68 50.24 33.99 0.38 1.13% 290,039 N/A
Apr. 19, 2007 49.80 49.80 49.42 49.68 33.61 -0.08 -0.24% 215,222 N/A
Apr. 18, 2007 49.50 50.00 49.50 49.80 33.69 0.31 0.93% 272,647 N/A
Apr. 17, 2007 49.90 50.00 49.28 49.34 33.38 -0.14 -0.42% 244,004 N/A
Apr. 16, 2007 50.25 50.25 49.55 49.55 33.52 -0.43 -1.26% 378,289 N/A
Apr. 13, 2007 49.91 50.57 49.91 50.18 33.95 0.18 0.54% 260,514 N/A
Apr. 12, 2007 49.70 50.03 49.65 49.91 33.76 0.05 0.14% 324,313 N/A
Apr. 11, 2007 49.70 50.00 49.50 49.84 33.72 0.01 0.04% 111,875 N/A
Apr. 10, 2007 50.68 50.68 49.70 49.82 33.70 -0.32 -0.93% 143,429 N/A
Apr. 9, 2007 50.22 50.70 50.15 50.29 34.02 -0.18 -0.53% 64,775 N/A
Apr. 5, 2007 50.00 50.70 50.00 50.56 34.20 0.38 1.12% 159,126 N/A
Apr. 4, 2007 49.83 50.14 49.25 50.00 33.82 0.41 1.24% 244,889 N/A
Apr. 3, 2007 49.20 49.67 49.05 49.39 33.41 0.39 1.19% 149,266 N/A
Apr. 2, 2007 49.05 49.10 48.75 48.81 33.02 -0.30 -0.89% 126,206 N/A

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

v x