Language Search TMXmoney
English Français

Share Information

A- A+
Print

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: -0.10 ( -0.15% )
July 21, 2017 at 2:33 p.m.
Volume: 20
Chart
Last Price:
67.77
Last Trade:
2:33 p.m.
Change:
-0.10 ( -0.15% )
Volume:
20
Open:
67.75
Close:
67.87
Day High:
68.29
Day Low:
67.75
52 Week High:
79.90
52 Week Low:
54.13
Bid Price:
67.75
Bid Size:
100
Ask Price:
67.79
Ask Size:
600
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:
2.9468
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
w $67.77 200 14:33:40 Anonymous (001) Anonymous (001)
  $67.77 100 14:33:40 CIBC World Markets Inc. (079) Anonymous (001)
w $67.75 100 14:33:36 Anonymous (001) Anonymous (001)
  $67.75 100 14:33:36 TD Securities Inc. (007) Instinet Canada Limited (013)
  $67.75 100 14:33:36 UBS Securities Canada Inc. (015) Instinet Canada Limited (013)
  $67.75 100 14:33:36 TD Securities Inc. (007) Instinet Canada Limited (013)
  $67.75 100 14:33:36 Anonymous (001) Anonymous (001)
  $67.75 100 14:33:36 Anonymous (001) Anonymous (001)
  $67.76 100 14:33:36 TD Securities Inc. (007) Anonymous (001)
  $67.80 100 14:28:23 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $67.83 100 14:24:30 Anonymous (001) Instinet Canada Limited (013)
  $67.77 100 14:17:06 RBC Capital Markets (002) RBC Capital Markets (002)
e $67.90 80 14:15:09 TD Securities Inc. (007) RBC Capital Markets (002)
  $67.90 100 14:15:09 TD Securities Inc. (007) Anonymous (001)
  $67.90 100 14:15:09 TD Securities Inc. (007) Anonymous (001)
  $67.90 100 14:15:09 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
  $67.87 100 14:12:16 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
  $67.85 100 14:12:13 Anonymous (001) Morgan Stanley Canada Limited (053)
  $67.85 100 14:12:13 Anonymous (001) CIBC World Markets Inc. (079)
w $67.84 100 14:12:12 Anonymous (001) CIBC World Markets Inc. (079)
  $67.84 200 14:12:12 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
  $67.81 100 14:12:05 Anonymous (001) CIBC World Markets Inc. (079)
  $67.80 100 14:12:05 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
w $67.78 100 14:12:03 Anonymous (001) Anonymous (001)
w $67.78 100 14:12:03 Anonymous (001) Anonymous (001)
w $67.78 100 14:12:03 Anonymous (001) Morgan Stanley Canada Limited (053)
w $67.77 100 14:12:03 Anonymous (001) Morgan Stanley Canada Limited (053)
  $67.76 100 14:12:03 Instinet Canada Limited (013) RBC Capital Markets (002)
  $67.76 400 14:12:03 Instinet Canada Limited (013) Anonymous (001)
  $67.75 100 14:12:03 CIBC World Markets Inc. (079) 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
Aug. 29, 2008 34.10 34.63 34.10 34.63 25.07 0.17 0.70% 196,881 N/A
Aug. 28, 2008 34.56 34.80 34.10 34.39 24.90 -0.12 -0.49% 413,189 N/A
Aug. 27, 2008 34.66 34.98 34.47 34.56 25.02 -0.28 -1.09% 307,020 N/A
Aug. 26, 2008 34.36 34.94 34.31 34.94 25.30 0.30 1.19% 263,731 N/A
Aug. 25, 2008 34.31 34.84 34.31 34.53 25.00 0.02 0.09% 212,637 N/A
Aug. 22, 2008 34.35 34.85 34.15 34.50 24.98 0.18 0.73% 298,890 N/A
Aug. 21, 2008 34.18 34.53 34.02 34.25 24.80 0.06 0.26% 347,661 N/A
Aug. 20, 2008 34.08 34.51 33.99 34.16 24.73 0.30 1.21% 456,874 N/A
Aug. 19, 2008 34.35 34.62 33.35 33.75 24.44 -0.43 -1.75% 465,382 N/A
Aug. 18, 2008 34.02 35.03 33.95 34.35 24.87 0.25 1.03% 421,265 N/A
Aug. 15, 2008 34.25 34.25 33.68 34.00 24.62 -0.29 -1.16% 166,612 N/A
Aug. 14, 2008 34.03 34.77 33.85 34.40 24.91 0.26 1.06% 550,665 N/A
Aug. 13, 2008 34.38 34.65 33.78 34.04 24.65 -0.34 -1.36% 295,870 N/A
Aug. 12, 2008 35.50 35.50 34.76 34.89 24.99 -0.30 -1.19% 1,355,271 N/A
Aug. 11, 2008 35.27 35.44 34.90 35.31 25.29 -0.01 -0.03% 395,155 N/A
Aug. 8, 2008 35.17 35.47 34.58 35.32 25.30 0.17 0.68% 559,607 N/A
Aug. 7, 2008 37.02 37.19 34.92 35.08 25.12 -1.53 -5.75% 900,132 N/A
Aug. 6, 2008 38.08 38.90 37.02 37.22 26.66 -0.49 -1.82% 362,548 N/A
Aug. 5, 2008 37.35 38.10 36.95 37.91 27.15 -0.26 -0.94% 1,132,400 N/A
Aug. 1, 2008 39.48 39.48 37.65 38.27 27.41 -0.67 -2.37% 226,659 N/A

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

Quarterly and Annual Reports

Dividends

Analyst Coverage

SEDAR®

Press Releases

Annual Report

Back to top
Copyright © 2017 TSX Inc. All rights reserved.

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and it affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

v x