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.

$82.62 +
Change: 1.321.62% )
May 25, 2018 at 4:00 p.m.
Volume: 102
Last Price:
82.62
Last Trade:
4:00 p.m.
Change:
1.32 ( 1.62% )
Volume:
102
Open:
81.28
Close:
81.30
Day High:
82.96
Day Low:
81.13
52 Week High:
82.96
52 Week Low:
64.81
Bid Price:
82.36
Bid Size:
1,000
Ask Price:
82.76
Ask Size:
100
Earnings Per Share:
6.94
Price-Earnings Ratio:
11.70
Shares:
55,530,138
Market Capitalization:
4.59 B
Dividend:
2.32
Ex-Dividend:
May 24, 2018
Yield:
2.8080
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $82.62 92 16:00:00 W.D. Latimer Co. Limited (036) Morgan Stanley Canada Limited (053)
q $82.62 83 16:00:00 W.D. Latimer Co. Limited (036) Credit Suisse Securities (Canada) Inc. (072)
q $82.62 3 16:00:00 National Bank Financial Inc. (080) W.D. Latimer Co. Limited (036)
q $82.62 100 16:00:00 Anonymous (001) W.D. Latimer Co. Limited (036)
q $82.62 300 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $82.62 100 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $82.62 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $82.62 300 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $82.62 800 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $82.62 100 16:00:00 Anonymous (001) Anonymous (001)
q $82.62 600 16:00:00 Anonymous (001) Anonymous (001)
q $82.62 100 16:00:00 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $82.62 100 16:00:00 Anonymous (001) Anonymous (001)
q $82.62 100 16:00:00 Anonymous (001) Anonymous (001)
e $82.60 88 15:59:55 UBS Securities Canada Inc. (015) W.D. Latimer Co. Limited (036)
  $82.56 100 15:59:39 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $82.56 200 15:59:39 Anonymous (001) Anonymous (001)
  $82.56 500 15:59:39 CIBC World Markets Inc. (079) Anonymous (001)
  $82.56 100 15:59:39 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $82.53 100 15:59:34 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $82.55 100 15:59:32 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $82.55 100 15:59:32 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $82.54 200 15:59:31 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
  $82.54 100 15:59:31 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $82.55 100 15:59:31 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $82.55 100 15:59:30 Credit Suisse Securities (Canada) Inc. (072) Merrill Lynch Canada Inc. (039)
  $82.55 100 15:59:30 Anonymous (001) Anonymous (001)
e $82.56 34 15:59:30 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
  $82.54 100 15:59:08 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $82.54 100 15:59:08 Anonymous (001) Instinet Canada Limited (013)

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
May 31, 2011 44.16 44.53 44.10 44.32 35.59 0.02 0.05% 325,015 16,885,904
May 30, 2011 44.16 44.37 44.00 44.30 35.57 -0.09 -0.25% 68,718 3,043,063
May 27, 2011 44.35 44.58 44.15 44.41 35.66 0.12 0.34% 499,358 22,190,373
May 26, 2011 43.36 44.36 43.36 44.26 35.54 0.55 1.58% 687,902 30,340,297
May 25, 2011 43.72 43.72 43.27 43.57 34.98 0.07 0.21% 204,867 8,891,142
May 24, 2011 44.09 44.09 43.40 43.88 34.91 -0.14 -0.41% 589,899 25,768,923
May 20, 2011 44.05 44.20 43.71 44.06 35.05 0.01 0.02% 293,214 12,899,877
May 19, 2011 43.49 44.05 43.04 44.05 35.05 0.52 1.52% 346,207 15,106,389
May 18, 2011 43.37 43.57 42.74 43.39 34.52 0.02 0.05% 596,625 25,785,855
May 17, 2011 43.86 43.95 43.28 43.37 34.51 -0.54 -1.54% 520,269 22,704,169
May 16, 2011 44.10 45.26 43.79 44.05 35.05 1.83 5.51% 2,419,823 107,646,617
May 13, 2011 41.00 41.75 40.47 41.75 33.22 0.60 1.83% 297,629 12,221,771
May 12, 2011 40.79 41.04 40.54 41.00 32.62 0.00 0.00% 94,192 3,845,265
May 11, 2011 41.11 41.11 40.58 41.00 32.62 -0.09 -0.27% 161,438 6,610,560
May 10, 2011 40.16 41.25 40.00 41.11 32.71 0.58 1.81% 298,253 12,164,617
May 9, 2011 39.87 40.54 39.46 40.38 32.13 0.41 1.28% 75,356 3,015,780
May 6, 2011 39.76 39.87 39.20 39.87 31.72 0.22 0.71% 176,861 6,982,132
May 5, 2011 39.75 39.83 39.32 39.59 31.50 0.04 0.13% 209,679 8,308,092
May 4, 2011 40.73 40.73 39.54 39.54 31.46 -0.48 -1.52% 153,498 6,123,650
May 3, 2011 40.75 40.75 39.91 40.15 31.94 -0.48 -1.47% 245,906 9,869,746
May 2, 2011 40.15 41.10 40.15 40.75 32.42 0.15 0.47% 275,335 11,220,877

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

v x