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.

$74.82 +
Change: 0.520.7% )
January 19, 2018 at 2:35 p.m.
Volume: 45
Last Price:
74.82
Last Trade:
2:35 p.m.
Change:
0.52 ( 0.7% )
Volume:
45
Open:
74.21
Close:
74.30
Day High:
74.95
Day Low:
74.05
52 Week High:
79.90
52 Week Low:
64.81
Bid Price:
74.77
Bid Size:
700
Ask Price:
74.84
Ask Size:
100
Earnings Per Share:
3.96
Price-Earnings Ratio:
18.80
Shares:
55,383,736
Market Capitalization:
4.14 B
Dividend:
2.00
Ex-Dividend:
November 23, 2017
Yield:
2.6918
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $74.82 100 14:35:20 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $74.81 100 14:35:20 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $74.81 200 14:35:20 Anonymous (001) UBS Securities Canada Inc. (015)
  $74.81 100 14:35:20 Anonymous (001) Anonymous (001)
  $74.81 100 14:35:20 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $74.81 100 14:34:34 Anonymous (001) Anonymous (001)
  $74.81 100 14:34:34 Anonymous (001) CIBC World Markets Inc. (079)
  $74.82 100 14:34:34 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $74.80 200 14:34:06 CIBC World Markets Inc. (079) UBS Securities Canada Inc. (015)
e $74.75 71 14:32:53 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $74.75 300 14:32:53 TD Securities Inc. (007) TD Securities Inc. (007)
  $74.76 100 14:32:53 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $74.77 100 14:32:53 CIBC World Markets Inc. (079) TD Securities Inc. (007)
e $74.82 30 14:32:53 CIBC World Markets Inc. (079) Anonymous (001)
  $74.80 100 14:32:53 RBC Capital Markets (002) TD Securities Inc. (007)
  $74.80 100 14:32:53 RBC Capital Markets (002) TD Securities Inc. (007)
  $74.80 100 14:32:53 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $74.82 100 14:26:41 Anonymous (001) ITG Canada Corp. (014)
  $74.85 100 14:24:46 RBC Capital Markets (002) Anonymous (001)
  $74.85 100 14:24:46 RBC Capital Markets (002) Anonymous (001)
  $74.90 100 14:18:58 Anonymous (001) CIBC World Markets Inc. (079)
  $74.90 500 14:18:57 BMO Nesbitt Burns Inc. (009) Instinet Canada Limited (013)
  $74.90 400 14:18:57 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $74.90 600 14:18:57 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $74.91 100 14:18:57 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $74.90 100 14:18:57 BMO Nesbitt Burns Inc. (009) RBC Capital Markets (002)
  $74.90 100 14:18:57 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $74.86 100 14:18:57 BMO Nesbitt Burns Inc. (009) Merrill Lynch Canada Inc. (039)
e $74.86 28 14:17:04 Industrial Alliance Securities Inc. (076) RBC Capital Markets (002)
  $74.88 200 14:15:27 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)

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. 31, 2011 42.80 43.90 42.80 43.80 35.99 1.18 3.40% 678,891 29,413,293
Oct. 28, 2011 42.25 42.71 42.25 42.36 34.80 -0.07 -0.21% 70,587 3,002,521
Oct. 27, 2011 42.50 42.78 42.30 42.45 34.88 0.38 1.10% 66,167 2,805,014
Oct. 26, 2011 41.90 42.30 41.80 41.99 34.50 0.05 0.14% 82,289 3,455,914
Oct. 25, 2011 42.28 42.38 41.93 41.93 34.45 -0.14 -0.40% 176,140 7,406,499
Oct. 24, 2011 41.62 42.29 41.62 42.10 34.59 0.33 0.96% 134,630 5,677,041
Oct. 21, 2011 41.52 41.99 41.52 41.70 34.26 0.00 0.00% 111,529 4,664,446
Oct. 20, 2011 41.27 41.73 41.27 41.70 34.26 0.35 1.04% 111,811 4,646,797
Oct. 19, 2011 41.26 41.83 41.26 41.27 33.91 -0.21 -0.63% 106,512 4,421,902
Oct. 18, 2011 41.50 41.70 41.00 41.53 34.12 -0.06 -0.17% 27,433 1,137,867
Oct. 17, 2011 42.49 42.49 41.40 41.60 34.18 -0.66 -1.89% 211,244 8,855,819
Oct. 14, 2011 42.24 42.45 42.00 42.40 34.84 0.25 0.71% 179,662 7,581,638
Oct. 13, 2011 41.26 42.19 40.99 42.10 34.59 0.37 1.08% 86,942 3,637,972
Oct. 12, 2011 41.12 41.73 41.12 41.65 34.22 0.46 1.36% 100,064 4,156,581
Oct. 11, 2011 40.72 41.64 40.69 41.09 33.76 0.77 2.34% 87,621 3,595,912
Oct. 7, 2011 40.20 40.44 40.15 40.15 32.99 -0.11 -0.32% 22,695 913,735
Oct. 6, 2011 40.25 40.61 40.00 40.28 33.10 0.12 0.35% 125,895 5,065,647
Oct. 5, 2011 39.95 40.15 39.78 40.14 32.98 0.16 0.48% 67,725 2,713,038
Oct. 4, 2011 39.75 40.49 39.75 39.95 32.82 -0.29 -0.87% 153,683 5,905,490
Oct. 3, 2011 40.93 40.93 39.90 40.30 33.11 -0.53 -1.56% 82,611 3,318,993

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

v x