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.

$67.93 -
Change: -0.17-0.25% )
October 17, 2017 at 4:00 p.m.
Volume: 71
Last Price:
67.93
Last Trade:
4:00 p.m.
Change:
-0.17 ( -0.25% )
Volume:
71
Open:
67.71
Close:
68.10
Day High:
68.48
Day Low:
67.71
52 Week High:
79.90
52 Week Low:
61.12
Bid Price:
67.85
Bid Size:
500
Ask Price:
68.09
Ask Size:
500
Earnings Per Share:
3.74
Price-Earnings Ratio:
18.20
Shares:
55,353,526
Market Capitalization:
3.76 B
Dividend:
2.00
Ex-Dividend:
August 23, 2017
Yield:
2.9369
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $67.93 10 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $67.93 100 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $67.93 200 16:00:00 Anonymous (001) Morgan Stanley Canada Limited (053)
q $67.93 32,600 16:00:00 BMO Nesbitt Burns Inc. (009) Morgan Stanley Canada Limited (053)
q $67.93 300 16:00:00 BMO Nesbitt Burns Inc. (009) Barclays Capital Canada Inc. (090)
  $67.94 100 15:59:59 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $67.94 100 15:59:59 Anonymous (001) Morgan Stanley Canada Limited (053)
  $67.93 100 15:59:47 Morgan Stanley Canada Limited (053) Anonymous (001)
  $67.97 100 15:59:30 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
e $67.95 1 15:59:30 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $68.01 100 15:56:45 Anonymous (001) Merrill Lynch Canada Inc. (039)
e $68.04 1 15:56:44 UBS Securities Canada Inc. (015) RBC Capital Markets (002)
  $68.02 100 15:56:44 Anonymous (001) Anonymous (001)
  $68.02 100 15:56:44 CIBC World Markets Inc. (079) Anonymous (001)
  $68.04 100 15:56:44 Morgan Stanley Canada Limited (053) Barclays Capital Canada Inc. (090)
  $68.04 500 15:56:44 Morgan Stanley Canada Limited (053) Barclays Capital Canada Inc. (090)
  $68.04 100 15:56:40 UBS Securities Canada Inc. (015) Merrill Lynch Canada Inc. (039)
  $68.09 100 15:56:15 Anonymous (001) CIBC World Markets Inc. (079)
  $68.09 100 15:56:15 Anonymous (001) CIBC World Markets Inc. (079)
  $68.08 100 15:56:12 Anonymous (001) CIBC World Markets Inc. (079)
  $68.08 100 15:56:12 Anonymous (001) Morgan Stanley Canada Limited (053)
  $68.07 100 15:56:10 Anonymous (001) CIBC World Markets Inc. (079)
  $68.05 100 15:56:06 Anonymous (001) CIBC World Markets Inc. (079)
  $68.05 200 15:56:06 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $68.055 100 15:55:54 Morgan Stanley Canada Limited (053) Goldman Sachs Canada Inc. (065)
e $68.04 1 15:55:47 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $68.04 100 15:55:47 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $68.03 100 15:55:20 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
  $68.03 100 15:54:40 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
  $68.08 100 15:54:12 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)

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 36.34 0.02 0.05% 325,015 16,885,904
May 30, 2011 44.16 44.37 44.00 44.30 36.32 -0.09 -0.25% 68,718 3,043,063
May 27, 2011 44.35 44.58 44.15 44.41 36.41 0.12 0.34% 499,358 22,190,373
May 26, 2011 43.36 44.36 43.36 44.26 36.29 0.57 1.58% 687,902 30,340,297
May 25, 2011 43.72 43.72 43.27 43.57 35.72 0.07 0.21% 204,867 8,891,142
May 24, 2011 44.09 44.09 43.40 43.88 35.65 -0.15 -0.41% 589,899 25,768,923
May 20, 2011 44.05 44.20 43.71 44.06 35.79 0.01 0.02% 293,214 12,899,877
May 19, 2011 43.49 44.05 43.04 44.05 35.79 0.54 1.52% 346,207 15,106,389
May 18, 2011 43.37 43.57 42.74 43.39 35.25 0.02 0.05% 596,625 25,785,855
May 17, 2011 43.86 43.95 43.28 43.37 35.23 -0.55 -1.54% 520,269 22,704,169
May 16, 2011 44.10 45.26 43.79 44.05 35.79 1.87 5.51% 2,419,823 107,646,617
May 13, 2011 41.00 41.75 40.47 41.75 33.92 0.61 1.83% 297,629 12,221,771
May 12, 2011 40.79 41.04 40.54 41.00 33.31 0.00 0.00% 94,192 3,845,265
May 11, 2011 41.11 41.11 40.58 41.00 33.31 -0.09 -0.27% 161,438 6,610,560
May 10, 2011 40.16 41.25 40.00 41.11 33.40 0.59 1.81% 298,253 12,164,617
May 9, 2011 39.87 40.54 39.46 40.38 32.80 0.41 1.28% 75,356 3,015,780
May 6, 2011 39.76 39.87 39.20 39.87 32.39 0.23 0.71% 176,861 6,982,132
May 5, 2011 39.75 39.83 39.32 39.59 32.16 0.04 0.13% 209,679 8,308,092
May 4, 2011 40.73 40.73 39.54 39.54 32.12 -0.50 -1.52% 153,498 6,123,650
May 3, 2011 40.75 40.75 39.91 40.15 32.62 -0.49 -1.47% 245,906 9,869,746
May 2, 2011 40.15 41.10 40.15 40.75 33.11 0.15 0.47% 275,335 11,220,877

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

v x