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
Jan. 31, 2012 41.87 42.87 41.87 42.87 36.07 0.56 1.59% 427,215 18,233,125
Jan. 30, 2012 42.01 42.30 41.75 42.20 35.51 0.14 0.40% 49,922 2,093,868
Jan. 27, 2012 42.35 42.41 42.01 42.03 35.36 -0.31 -0.87% 73,180 3,085,617
Jan. 26, 2012 41.94 42.48 41.94 42.40 35.67 0.17 0.47% 73,755 3,119,265
Jan. 25, 2012 41.95 42.24 41.95 42.20 35.51 0.19 0.55% 44,034 1,851,955
Jan. 24, 2012 41.76 42.22 41.76 41.97 35.31 0.04 0.12% 106,382 4,468,144
Jan. 23, 2012 41.55 41.99 41.44 41.92 35.27 0.28 0.79% 54,823 2,289,488
Jan. 20, 2012 41.56 41.78 41.43 41.59 34.99 0.02 0.07% 164,865 6,842,756
Jan. 19, 2012 41.90 41.95 41.56 41.56 34.97 -0.31 -0.88% 144,193 6,001,009
Jan. 18, 2012 41.77 42.05 41.77 41.93 35.28 -0.05 -0.14% 90,003 3,774,295
Jan. 17, 2012 42.30 42.54 41.78 41.99 35.33 -0.27 -0.76% 73,588 3,094,973
Jan. 16, 2012 42.28 42.31 41.86 42.31 35.60 0.16 0.45% 29,277 1,233,387
Jan. 13, 2012 41.85 42.19 41.85 42.12 35.44 0.04 0.12% 319,006 13,434,956
Jan. 12, 2012 41.76 42.07 41.55 42.07 35.40 0.14 0.41% 117,632 4,923,559
Jan. 11, 2012 42.00 42.00 41.72 41.90 35.25 0.04 0.12% 64,871 2,716,792
Jan. 10, 2012 42.00 42.02 41.75 41.85 35.21 -0.08 -0.24% 84,427 3,539,204
Jan. 9, 2012 41.68 42.00 41.68 41.95 35.30 -0.02 -0.07% 36,716 1,535,117
Jan. 6, 2012 41.42 41.98 41.42 41.98 35.32 0.28 0.79% 42,344 1,765,443
Jan. 5, 2012 41.89 41.89 41.56 41.65 35.04 -0.14 -0.41% 77,543 3,229,573
Jan. 4, 2012 42.24 42.24 41.40 41.82 35.19 -0.36 -1.02% 61,706 2,569,176
Jan. 3, 2012 42.26 42.31 41.61 42.25 35.55 0.47 1.34% 62,061 2,604,006

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

v x