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:
N/A
Close:
67.87
Day High:
N/A
Day Low:
N/A
52 Week High:
79.90
52 Week Low:
55.46
Bid Price:
67.29
Bid Size:
400
Ask Price:
68.70
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 July 21 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $68.16 2 July 21 RBC Capital Markets (002) Anonymous (001)
q $68.16 3 July 21 RBC Capital Markets (002) Anonymous (001)
q $68.16 45 July 21 RBC Capital Markets (002) Anonymous (001)
q $68.16 300 July 21 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
q $68.16 100 July 21 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $68.16 100 July 21 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $68.16 100 July 21 CIBC World Markets Inc. (079) Anonymous (001)
q $68.16 800 July 21 CIBC World Markets Inc. (079) Anonymous (001)
q $68.16 400 July 21 Anonymous (001) Anonymous (001)
q $68.16 100 July 21 Anonymous (001) Anonymous (001)
q $68.16 200 July 21 Anonymous (001) Anonymous (001)
q $68.16 100 July 21 Anonymous (001) Anonymous (001)
q $68.16 300 July 21 Instinet Canada Limited (013) Anonymous (001)
q $68.16 100 July 21 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $68.16 400 July 21 Anonymous (001) Anonymous (001)
q $68.16 200 July 21 CIBC World Markets Inc. (079) Anonymous (001)
q $68.16 100 July 21 CIBC World Markets Inc. (079) Anonymous (001)
q $68.16 100 July 21 CIBC World Markets Inc. (079) Anonymous (001)
q $68.16 300 July 21 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $68.14 100 July 21 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
e $68.09 10 July 21 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $68.11 200 July 21 Anonymous (001) Anonymous (001)
  $68.11 100 July 21 Anonymous (001) Anonymous (001)
  $68.12 100 July 21 Merrill Lynch Canada Inc. (039) Anonymous (001)
e $68.24 31 July 21 TD Securities Inc. (007) RBC Capital Markets (002)
  $68.23 100 July 21 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
  $68.23 100 July 21 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
  $68.12 100 July 21 Merrill Lynch Canada Inc. (039) Morgan Stanley Canada Limited (053)
  $68.16 100 July 21 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
Dec. 30, 2011 41.27 41.71 41.11 41.69 35.08 0.22 0.63% 67,888 2,811,264
Dec. 29, 2011 41.56 41.83 41.23 41.43 34.86 0.00 0.00% 52,598 2,178,336
Dec. 28, 2011 41.67 41.99 41.35 41.43 34.86 -0.34 -0.96% 26,469 1,098,811
Dec. 23, 2011 41.66 41.96 41.54 41.83 35.20 0.05 0.14% 57,614 2,401,745
Dec. 22, 2011 42.00 42.05 41.60 41.77 35.14 -0.19 -0.55% 33,319 1,388,694
Dec. 21, 2011 41.94 42.00 41.29 42.00 35.34 0.13 0.36% 35,413 1,475,783
Dec. 20, 2011 41.80 41.89 41.55 41.85 35.21 0.32 0.92% 61,590 2,573,957
Dec. 19, 2011 41.52 41.82 41.21 41.47 34.89 0.40 1.15% 62,190 2,576,510
Dec. 16, 2011 41.78 42.24 41.00 41.00 34.50 -0.51 -1.47% 491,523 20,263,243
Dec. 15, 2011 41.65 42.98 41.24 41.61 35.01 -0.05 -0.14% 139,424 5,818,035
Dec. 14, 2011 42.55 42.75 41.61 41.67 35.06 -0.68 -1.91% 165,881 6,952,998
Dec. 13, 2011 42.74 42.81 42.40 42.48 35.74 0.02 0.07% 113,918 4,845,700
Dec. 12, 2011 43.00 43.00 42.05 42.45 35.72 -0.46 -1.28% 140,043 5,951,487
Dec. 9, 2011 42.35 43.00 42.05 43.00 36.18 0.24 0.66% 200,605 8,467,940
Dec. 8, 2011 43.11 43.29 42.10 42.72 35.94 -0.57 -1.57% 142,445 6,061,301
Dec. 7, 2011 43.00 43.50 42.90 43.40 36.52 0.27 0.74% 248,638 10,750,895
Dec. 6, 2011 43.11 43.50 42.75 43.08 36.25 -0.35 -0.97% 325,127 13,985,447
Dec. 5, 2011 43.70 43.79 43.27 43.50 36.60 -0.18 -0.48% 205,334 8,923,559
Dec. 2, 2011 43.81 43.95 43.60 43.71 36.78 -0.14 -0.39% 135,357 5,914,233
Dec. 1, 2011 43.29 44.10 43.29 43.88 36.92 -0.46 -1.24% 161,321 7,052,638

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

v x