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.

$69.41 +
Change: 0.160.23% )
December 15, 2017 at 4:45 p.m.
Volume: 380
Last Price:
69.41
Last Trade:
4:45 p.m.
Change:
0.16 ( 0.23% )
Volume:
380
Open:
69.13
Close:
69.25
Day High:
69.56
Day Low:
68.93
52 Week High:
79.90
52 Week Low:
64.81
Bid Price:
69.22
Bid Size:
1,000
Ask Price:
69.43
Ask Size:
200
Earnings Per Share:
3.96
Price-Earnings Ratio:
17.50
Shares:
55,379,725
Market Capitalization:
3.84 B
Dividend:
2.00
Ex-Dividend:
November 23, 2017
Yield:
2.8814
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
s $69.41 51 16:45:37 RBC Capital Markets (002) RBC Capital Markets (002)
s $69.41 18,900 16:45:20 RBC Capital Markets (002) RBC Capital Markets (002)
s $69.41 70,500 16:44:34 RBC Capital Markets (002) RBC Capital Markets (002)
s $69.41 2,300 16:31:58 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
s $69.41 100 16:31:58 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $69.41 68 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.41 39 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.41 2 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $69.41 8 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.41 15 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $69.41 94 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $69.41 94 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $69.41 1 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.41 10 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $69.41 62 16:00:00 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)
q $69.41 44 16:00:00 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
q $69.41 83 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $69.41 40 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.41 23 16:00:00 ITG Canada Corp. (014) RBC Capital Markets (002)
q $69.41 43 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $69.41 15 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $69.41 1 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.41 1 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.41 38 16:00:00 Scotia Capital Inc. (085) RBC Capital Markets (002)
q $69.41 50 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $69.41 44 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.41 88 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $69.41 45 16:00:00 Instinet Canada Limited (013) RBC Capital Markets (002)
q $69.41 29 16:00:00 TD Securities Inc. (007) RBC Capital Markets (002)
q $69.41 94 16:00:00 TD Securities Inc. (007) 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
June 29, 2012 46.50 46.60 46.34 46.40 39.17 0.00 0.00% 223,258 10,375,060
June 28, 2012 46.43 46.48 46.29 46.40 39.17 -0.02 -0.06% 250,163 11,599,584
June 27, 2012 46.53 46.54 46.13 46.43 39.19 0.02 0.06% 104,298 4,838,862
June 26, 2012 46.69 46.69 46.40 46.40 39.17 -0.16 -0.41% 152,662 7,102,169
June 25, 2012 46.60 46.60 46.30 46.59 39.33 -0.01 -0.02% 39,516 1,838,047
June 22, 2012 46.97 46.97 46.37 46.60 39.33 0.08 0.22% 179,244 8,337,183
June 21, 2012 46.69 46.69 46.31 46.50 39.25 -0.07 -0.17% 62,587 2,907,795
June 20, 2012 46.31 46.61 46.30 46.58 39.32 0.24 0.60% 145,563 6,763,424
June 19, 2012 46.23 46.35 46.01 46.30 39.08 0.25 0.65% 334,208 15,429,341
June 18, 2012 45.80 46.10 45.80 46.00 38.83 0.08 0.20% 95,456 4,389,512
June 15, 2012 45.95 46.10 45.91 45.91 38.75 0.05 0.13% 246,393 11,326,054
June 14, 2012 45.99 45.99 45.70 45.85 38.70 0.19 0.50% 337,606 15,467,690
June 13, 2012 45.61 45.81 45.60 45.62 38.51 -0.11 -0.28% 95,845 4,381,448
June 12, 2012 45.81 46.06 45.65 45.75 38.62 -0.19 -0.48% 331,985 15,211,613
June 11, 2012 46.22 46.22 45.89 45.97 38.80 -0.11 -0.28% 140,992 6,487,063
June 8, 2012 45.99 46.12 45.90 46.10 38.91 0.21 0.55% 112,804 5,190,056
June 7, 2012 46.00 46.06 45.68 45.85 38.70 -0.04 -0.11% 326,530 14,955,408
June 6, 2012 46.25 46.30 45.90 45.90 38.74 -0.23 -0.58% 169,822 7,832,732
June 5, 2012 46.00 46.26 45.69 46.17 38.97 0.08 0.22% 266,209 12,275,461
June 4, 2012 45.90 46.26 45.90 46.07 38.89 0.14 0.37% 115,877 5,343,735
June 1, 2012 46.24 46.24 45.80 45.90 38.74 -0.13 -0.33% 146,361 6,724,200

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

v x