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.

$68.16 +
Change: 0.29 ( 0.43% )
July 21, 2017 at 4:00 p.m.
Volume: 40
Chart
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
Oct. 29, 2010 33.96 34.20 33.70 33.92 27.19 0.09 0.33% 217,621 N/A
Oct. 28, 2010 34.18 34.44 33.62 33.81 27.10 -0.30 -1.08% 363,538 N/A
Oct. 27, 2010 33.99 34.65 33.99 34.18 27.40 0.50 1.85% 470,942 N/A
Oct. 26, 2010 33.10 33.70 33.03 33.56 26.90 0.21 0.78% 219,108 N/A
Oct. 25, 2010 32.67 33.95 32.67 33.30 26.69 0.98 3.80% 543,302 N/A
Oct. 22, 2010 31.60 32.08 31.60 32.08 25.71 0.35 1.39% 182,653 N/A
Oct. 21, 2010 31.80 32.00 31.52 31.64 25.36 -0.22 -0.85% 207,687 N/A
Oct. 20, 2010 31.72 32.01 31.68 31.91 25.58 0.17 0.66% 108,681 N/A
Oct. 19, 2010 31.62 31.80 31.56 31.70 25.41 -0.01 -0.03% 93,378 N/A
Oct. 18, 2010 31.50 31.75 31.46 31.71 25.42 0.22 0.86% 65,690 N/A
Oct. 15, 2010 31.89 31.89 31.26 31.44 25.20 -0.36 -1.41% 243,003 N/A
Oct. 14, 2010 32.00 32.12 31.71 31.89 25.56 0.07 0.28% 292,939 N/A
Oct. 13, 2010 31.51 31.81 31.51 31.80 25.49 0.22 0.89% 307,814 N/A
Oct. 12, 2010 31.50 31.65 31.26 31.52 25.27 0.07 0.29% 133,543 N/A
Oct. 8, 2010 31.23 31.50 31.13 31.43 25.19 0.16 0.64% 61,443 N/A
Oct. 7, 2010 31.70 31.79 31.02 31.23 25.03 -0.35 -1.39% 498,060 N/A
Oct. 6, 2010 31.69 31.71 31.50 31.67 25.39 -0.02 -0.06% 102,691 N/A
Oct. 5, 2010 31.66 31.95 31.65 31.69 25.40 0.18 0.73% 107,411 N/A
Oct. 4, 2010 31.51 31.98 31.43 31.46 25.22 -0.10 -0.41% 92,188 N/A
Oct. 1, 2010 31.60 31.75 31.55 31.59 25.32 -0.03 -0.13% 78,741 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