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.

$84.79 -
Change: -1.00-1.17% )
June 25, 2018 at 12:52 p.m.
Volume: 22
Last Price:
84.79
Last Trade:
12:52 p.m.
Change:
-1.00 ( -1.17% )
Volume:
22
Open:
85.64
Close:
85.79
Day High:
85.64
Day Low:
84.59
52 Week High:
86.98
52 Week Low:
64.81
Bid Price:
84.74
Bid Size:
200
Ask Price:
84.81
Ask Size:
400
Earnings Per Share:
6.94
Price-Earnings Ratio:
12.40
Shares:
55,608,468
Market Capitalization:
4.72 B
Dividend:
2.32
Ex-Dividend:
May 24, 2018
Yield:
2.7043
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $84.79 100 12:52:18 Anonymous (001) Anonymous (001)
  $84.79 100 12:52:18 Anonymous (001) Instinet Canada Limited (013)
  $84.79 100 12:52:18 Instinet Canada Limited (013) Instinet Canada Limited (013)
  $84.80 100 12:44:09 Anonymous (001) Anonymous (001)
  $84.84 100 12:44:09 Anonymous (001) CIBC World Markets Inc. (079)
  $84.82 100 12:41:08 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
  $84.82 100 12:41:08 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
  $84.81 200 12:41:08 Instinet Canada Limited (013) Credit Suisse Securities (Canada) Inc. (072)
  $84.81 100 12:41:08 Goldman Sachs Canada Inc. (065) Morgan Stanley Canada Limited (053)
  $84.77 100 12:36:38 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $84.72 200 12:36:38 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $84.71 200 12:36:38 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $84.70 200 12:36:38 Anonymous (001) Anonymous (001)
  $84.70 100 12:36:38 Anonymous (001) Instinet Canada Limited (013)
  $84.69 100 12:28:53 Anonymous (001) CIBC World Markets Inc. (079)
  $84.69 100 12:28:53 Anonymous (001) National Bank Financial Inc. (080)
  $84.69 100 12:28:53 Instinet Canada Limited (013) National Bank Financial Inc. (080)
  $84.73 100 12:27:29 Anonymous (001) ITG Canada Corp. (014)
  $84.74 100 12:27:28 Merrill Lynch Canada Inc. (039) ITG Canada Corp. (014)
  $84.75 100 12:21:51 Instinet Canada Limited (013) Anonymous (001)
  $84.76 100 12:21:51 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $84.77 100 12:21:51 Anonymous (001) Anonymous (001)
  $84.78 100 12:21:47 Anonymous (001) National Bank Financial Inc. (080)
  $84.83 100 12:20:32 Anonymous (001) Anonymous (001)
  $84.90 100 12:20:31 Anonymous (001) Anonymous (001)
  $84.91 100 12:20:31 ITG Canada Corp. (014) Anonymous (001)
  $84.87 100 12:20:20 ITG Canada Corp. (014) CIBC World Markets Inc. (079)
  $84.71 200 12:20:16 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $84.70 100 12:20:16 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $84.62 100 12:14:11 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)

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
May 29, 2009 32.97 33.29 32.46 32.73 23.90 0.03 0.12% 432,381 N/A
May 28, 2009 32.50 33.27 32.50 32.69 23.88 0.18 0.74% 300,162 N/A
May 27, 2009 32.75 32.91 32.45 32.45 23.70 -0.26 -1.07% 785,956 N/A
May 26, 2009 31.86 32.80 31.77 32.80 23.96 0.60 2.56% 638,124 N/A
May 25, 2009 31.60 31.98 31.36 31.98 23.36 0.34 1.49% 173,846 N/A
May 22, 2009 31.73 31.85 31.50 31.51 23.01 -0.07 -0.28% 539,064 N/A
May 21, 2009 31.50 31.69 31.10 31.60 23.08 0.07 0.32% 446,803 N/A
May 20, 2009 32.05 32.40 31.24 31.50 23.01 -0.29 -1.25% 1,356,174 N/A
May 19, 2009 31.69 31.90 31.06 31.90 23.30 0.53 2.31% 396,254 N/A
May 15, 2009 31.29 31.77 30.66 31.18 22.77 0.03 0.13% 252,464 N/A
May 14, 2009 30.60 31.94 30.60 31.14 22.74 0.40 1.80% 432,075 N/A
May 13, 2009 31.50 31.50 30.25 30.59 22.34 -0.83 -3.59% 820,765 N/A
May 12, 2009 32.00 32.40 31.69 32.11 23.17 0.01 0.06% 543,511 N/A
May 11, 2009 31.28 32.20 30.85 32.09 23.16 0.58 2.56% 420,178 N/A
May 8, 2009 31.60 31.70 30.80 31.29 22.58 0.14 0.61% 460,697 N/A
May 7, 2009 33.00 33.13 30.85 31.10 22.45 -1.10 -4.66% 1,403,780 N/A
May 6, 2009 32.50 32.67 32.12 32.62 23.54 0.20 0.83% 509,592 N/A
May 5, 2009 32.60 32.76 32.10 32.35 23.35 0.03 0.12% 524,277 N/A
May 4, 2009 32.07 32.52 31.62 32.31 23.32 0.55 2.41% 511,984 N/A
May 1, 2009 32.35 32.35 30.79 31.55 22.77 -0.39 -1.68% 1,377,555 N/A

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

v x