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 29, 2012 46.50 46.60 46.34 46.40 38.63 0.00 0.00% 223,258 10,375,060
June 28, 2012 46.43 46.48 46.29 46.40 38.63 -0.02 -0.06% 250,163 11,599,584
June 27, 2012 46.53 46.54 46.13 46.43 38.66 0.02 0.06% 104,298 4,838,862
June 26, 2012 46.69 46.69 46.40 46.40 38.63 -0.16 -0.41% 152,662 7,102,169
June 25, 2012 46.60 46.60 46.30 46.59 38.79 -0.01 -0.02% 39,516 1,838,047
June 22, 2012 46.97 46.97 46.37 46.60 38.80 0.08 0.22% 179,244 8,337,183
June 21, 2012 46.69 46.69 46.31 46.50 38.72 -0.07 -0.17% 62,587 2,907,795
June 20, 2012 46.31 46.61 46.30 46.58 38.78 0.23 0.60% 145,563 6,763,424
June 19, 2012 46.23 46.35 46.01 46.30 38.55 0.25 0.65% 334,208 15,429,341
June 18, 2012 45.80 46.10 45.80 46.00 38.30 0.08 0.20% 95,456 4,389,512
June 15, 2012 45.95 46.10 45.91 45.91 38.23 0.05 0.13% 246,393 11,326,054
June 14, 2012 45.99 45.99 45.70 45.85 38.18 0.19 0.50% 337,606 15,467,690
June 13, 2012 45.61 45.81 45.60 45.62 37.98 -0.11 -0.28% 95,845 4,381,448
June 12, 2012 45.81 46.06 45.65 45.75 38.09 -0.18 -0.48% 331,985 15,211,613
June 11, 2012 46.22 46.22 45.89 45.97 38.28 -0.11 -0.28% 140,992 6,487,063
June 8, 2012 45.99 46.12 45.90 46.10 38.38 0.21 0.55% 112,804 5,190,056
June 7, 2012 46.00 46.06 45.68 45.85 38.18 -0.04 -0.11% 326,530 14,955,408
June 6, 2012 46.25 46.30 45.90 45.90 38.22 -0.22 -0.58% 169,822 7,832,732
June 5, 2012 46.00 46.26 45.69 46.17 38.44 0.08 0.22% 266,209 12,275,461
June 4, 2012 45.90 46.26 45.90 46.07 38.36 0.14 0.37% 115,877 5,343,735

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

v x