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.

$68.16 +
Change: 0.290.43% )
July 21, 2017 at 4:00 p.m.
Volume: 40
Last Price:
68.16
Last Trade:
4:00 p.m.
Change:
0.29 ( 0.43% )
Volume:
40
Open:
67.75
Close:
67.87
Day High:
68.32
Day Low:
67.75
52 Week High:
79.90
52 Week Low:
55.46
Bid Price:
68.01
Bid Size:
1,300
Ask Price:
68.18
Ask Size:
100
Earnings Per Share:
3.61
Price-Earnings Ratio:
18.90
Shares:
55,334,871
Market Capitalization:
3.77 B
Dividend:
2.00
Ex-Dividend:
May 24, 2017
Yield:
2.9343
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $68.16 26 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $68.16 2 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $68.16 3 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $68.16 45 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $68.16 300 16:00:00 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
q $68.16 100 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $68.16 100 16:00:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $68.16 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $68.16 800 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $68.16 400 16:00:00 Anonymous (001) Anonymous (001)
q $68.16 100 16:00:00 Anonymous (001) Anonymous (001)
q $68.16 200 16:00:00 Anonymous (001) Anonymous (001)
q $68.16 100 16:00:00 Anonymous (001) Anonymous (001)
q $68.16 300 16:00:00 Instinet Canada Limited (013) Anonymous (001)
q $68.16 100 16:00:00 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $68.16 400 16:00:00 Anonymous (001) Anonymous (001)
q $68.16 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $68.16 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $68.16 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $68.16 300 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $68.14 100 15:59:59 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
e $68.09 10 15:59:55 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $68.11 200 15:59:45 Anonymous (001) Anonymous (001)
  $68.11 100 15:59:45 Anonymous (001) Anonymous (001)
  $68.12 100 15:59:45 Merrill Lynch Canada Inc. (039) Anonymous (001)
e $68.24 31 15:59:33 TD Securities Inc. (007) RBC Capital Markets (002)
  $68.23 100 15:59:32 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
  $68.23 100 15:58:41 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
  $68.12 100 15:58:12 Merrill Lynch Canada Inc. (039) Morgan Stanley Canada Limited (053)
  $68.16 100 15:58:01 Anonymous (001) RBC Capital Markets (002)

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
June 30, 2009 33.50 34.04 33.33 33.84 25.43 0.52 2.08% 618,231 N/A
June 29, 2009 32.20 33.22 32.10 33.15 24.91 0.80 3.34% 343,661 N/A
June 26, 2009 32.19 32.23 31.79 32.08 24.11 0.06 0.25% 128,971 N/A
June 25, 2009 31.10 32.09 31.10 32.00 24.05 0.41 1.75% 432,204 N/A
June 24, 2009 31.25 31.71 31.11 31.45 23.63 0.11 0.48% 328,452 N/A
June 23, 2009 31.43 31.65 31.06 31.30 23.52 -0.12 -0.51% 309,623 N/A
June 22, 2009 32.00 32.00 31.40 31.46 23.64 -0.59 -2.45% 423,018 N/A
June 19, 2009 32.33 32.50 31.75 32.25 24.24 0.03 0.12% 275,568 N/A
June 18, 2009 31.96 32.29 31.25 32.21 24.21 0.34 1.42% 370,429 N/A
June 17, 2009 31.48 32.00 31.35 31.76 23.87 -0.05 -0.22% 877,182 N/A
June 16, 2009 32.59 32.88 31.30 31.83 23.92 -0.38 -1.58% 353,413 N/A
June 15, 2009 33.11 33.40 32.22 32.34 24.30 -0.70 -2.80% 352,371 N/A
June 12, 2009 33.05 33.35 33.03 33.27 25.00 0.13 0.51% 198,838 N/A
June 11, 2009 33.94 34.35 32.92 33.10 24.87 -0.71 -2.79% 1,000,096 N/A
June 10, 2009 34.98 34.98 33.70 34.05 25.59 -0.19 -0.73% 238,858 N/A
June 9, 2009 34.94 34.94 34.15 34.30 25.78 -0.26 -0.98% 397,189 N/A
June 8, 2009 34.00 34.74 33.80 34.64 26.03 0.15 0.58% 264,012 N/A
June 5, 2009 34.14 34.77 33.72 34.44 25.88 0.57 2.26% 477,730 N/A
June 4, 2009 33.94 34.19 33.52 33.68 25.31 0.04 0.18% 321,849 N/A
June 3, 2009 34.03 34.77 33.53 33.62 25.26 -0.58 -2.24% 340,246 N/A
June 2, 2009 34.60 34.77 34.03 34.39 25.84 -0.20 -0.78% 183,861 N/A
June 1, 2009 33.18 35.19 32.89 34.66 26.05 1.45 5.90% 670,706 N/A

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

v x