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.

$69.41 +
Change: 0.160.23% )
December 15, 2017 at 4:45 p.m.
Volume: 380
Last Price:
69.41
Last Trade:
4:45 p.m.
Change:
0.16 ( 0.23% )
Volume:
380
Open:
69.13
Close:
69.25
Day High:
69.56
Day Low:
68.93
52 Week High:
79.90
52 Week Low:
64.81
Bid Price:
69.22
Bid Size:
1,000
Ask Price:
69.43
Ask Size:
200
Earnings Per Share:
3.96
Price-Earnings Ratio:
17.50
Shares:
55,379,725
Market Capitalization:
3.84 B
Dividend:
2.00
Ex-Dividend:
November 23, 2017
Yield:
2.8814
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
s $69.41 51 16:45:37 RBC Capital Markets (002) RBC Capital Markets (002)
s $69.41 18,900 16:45:20 RBC Capital Markets (002) RBC Capital Markets (002)
s $69.41 70,500 16:44:34 RBC Capital Markets (002) RBC Capital Markets (002)
s $69.41 2,300 16:31:58 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
s $69.41 100 16:31:58 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $69.41 68 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.41 39 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.41 2 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $69.41 8 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.41 15 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $69.41 94 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $69.41 94 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $69.41 1 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.41 10 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.41 62 16:00:00 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)
q $69.41 44 16:00:00 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
q $69.41 83 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $69.41 40 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.41 23 16:00:00 ITG Canada Corp. (014) RBC Capital Markets (002)
q $69.41 43 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $69.41 15 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $69.41 1 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.41 1 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.41 38 16:00:00 Scotia Capital Inc. (085) RBC Capital Markets (002)
q $69.41 50 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $69.41 44 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.41 88 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.41 45 16:00:00 Instinet Canada Limited (013) RBC Capital Markets (002)
q $69.41 29 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $69.41 94 16:00:00 TD Securities Inc. (007) 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
Apr. 29, 2011 39.75 40.56 39.69 40.56 32.71 0.51 1.58% 276,368 11,060,394
Apr. 28, 2011 38.95 40.08 38.94 39.93 32.21 0.69 2.18% 244,346 9,728,319
Apr. 27, 2011 39.31 39.75 39.00 39.08 31.52 -0.34 -1.06% 166,549 6,544,258
Apr. 26, 2011 40.02 40.19 39.21 39.50 31.86 -0.50 -1.55% 138,594 5,511,268
Apr. 25, 2011 39.96 40.39 39.88 40.12 32.36 0.04 0.12% 19,323 775,387
Apr. 21, 2011 39.91 40.44 39.88 40.07 32.32 0.21 0.65% 189,894 7,599,698
Apr. 20, 2011 40.10 40.22 39.60 39.81 32.11 -0.11 -0.35% 148,409 5,908,771
Apr. 19, 2011 39.50 40.08 39.50 39.95 32.22 0.34 1.06% 145,065 5,758,176
Apr. 18, 2011 39.67 39.74 39.35 39.53 31.88 -0.38 -1.17% 286,392 11,314,303
Apr. 15, 2011 39.65 40.15 39.50 40.00 32.26 0.36 1.14% 128,142 5,122,174
Apr. 14, 2011 39.85 39.90 39.32 39.55 31.90 -0.10 -0.33% 188,904 7,472,849
Apr. 13, 2011 39.90 39.90 39.10 39.68 32.00 -0.13 -0.40% 278,011 10,960,144
Apr. 12, 2011 39.55 40.02 39.20 39.84 32.13 -0.12 -0.38% 205,513 8,114,126
Apr. 11, 2011 39.15 40.09 39.15 39.99 32.25 0.48 1.50% 357,014 14,224,753
Apr. 8, 2011 39.18 39.40 38.85 39.40 31.78 0.44 1.39% 75,723 2,965,178
Apr. 7, 2011 38.65 39.14 38.65 38.86 31.34 0.06 0.18% 168,599 6,558,755
Apr. 6, 2011 38.91 39.25 38.79 38.79 31.29 -0.17 -0.54% 211,911 8,252,304
Apr. 5, 2011 39.06 39.32 38.64 39.00 31.46 -0.23 -0.74% 98,022 3,819,974
Apr. 4, 2011 39.15 39.45 38.88 39.29 31.69 0.17 0.54% 93,951 3,682,177
Apr. 1, 2011 39.03 39.20 38.45 39.08 31.52 0.21 0.67% 454,400 17,584,204

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

v x