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:
11.90
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
June 30, 2011 44.00 44.33 43.47 43.80 35.17 -0.32 -0.90% 603,369 26,458,924
June 29, 2011 43.82 44.70 43.10 44.20 35.49 0.51 1.47% 2,077,725 91,566,340
June 28, 2011 43.80 44.00 43.04 43.56 34.98 -0.26 -0.75% 857,237 37,301,541
June 27, 2011 45.02 45.10 43.88 43.89 35.24 -1.05 -2.90% 1,127,727 50,076,299
June 24, 2011 45.20 45.54 45.10 45.20 36.29 -0.08 -0.22% 589,063 26,664,713
June 23, 2011 45.00 45.69 45.00 45.30 36.37 0.84 2.37% 2,110,649 95,530,076
June 22, 2011 43.65 44.48 43.65 44.25 35.53 0.36 1.03% 624,401 27,503,924
June 21, 2011 43.79 43.88 43.69 43.80 35.17 0.01 0.02% 91,850 4,020,312
June 20, 2011 43.60 43.90 43.56 43.79 35.16 0.07 0.21% 75,664 3,307,024
June 17, 2011 42.91 43.84 42.91 43.70 35.09 0.57 1.65% 301,110 13,112,450
June 16, 2011 42.91 43.34 42.76 42.99 34.52 -0.19 -0.56% 160,250 6,891,620
June 15, 2011 43.20 43.57 42.65 43.23 34.71 -0.33 -0.94% 218,696 9,428,944
June 14, 2011 44.01 44.36 43.25 43.64 35.04 -0.44 -1.24% 356,126 15,811,524
June 13, 2011 44.43 44.60 43.82 44.19 35.48 0.31 0.89% 210,332 9,311,267
June 10, 2011 44.04 44.24 43.66 43.80 35.17 -0.40 -1.13% 222,827 9,816,369
June 9, 2011 44.16 44.30 44.06 44.30 35.57 0.04 0.11% 333,309 14,732,792
June 8, 2011 44.00 44.37 44.00 44.25 35.53 0.13 0.36% 1,518,363 67,185,317
June 7, 2011 44.50 44.79 44.03 44.09 35.40 -0.43 -1.21% 338,705 14,974,108
June 6, 2011 44.61 44.75 44.01 44.63 35.83 -0.23 -0.65% 229,024 10,190,933
June 3, 2011 44.70 44.92 44.62 44.92 36.07 0.02 0.04% 396,426 17,757,363
June 2, 2011 44.87 45.08 44.85 44.90 36.05 -0.08 -0.22% 510,990 22,991,449

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

v x