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:
11.70
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
July 31, 2012 49.16 49.50 49.11 49.50 41.21 0.11 0.26% 613,977 30,205,082
July 30, 2012 49.15 49.37 49.15 49.37 41.11 0.02 0.04% 212,281 10,457,909
July 27, 2012 49.07 49.35 49.05 49.35 41.09 -0.11 -0.26% 351,151 17,260,787
July 26, 2012 49.12 49.48 49.12 49.48 41.20 0.19 0.47% 539,290 26,551,568
July 25, 2012 49.25 49.32 49.10 49.25 41.01 -0.05 -0.12% 596,368 29,352,485
July 24, 2012 49.30 49.32 49.25 49.31 41.06 0.01 0.02% 220,316 10,857,368
July 23, 2012 49.25 49.35 49.25 49.30 41.05 -0.03 -0.08% 123,027 6,063,429
July 20, 2012 49.31 49.40 49.30 49.34 41.08 -0.11 -0.26% 292,201 14,418,899
July 19, 2012 49.25 49.48 49.25 49.47 41.19 0.13 0.32% 413,470 20,387,426
July 18, 2012 49.35 49.40 49.25 49.31 41.06 -0.11 -0.26% 768,550 37,883,078
July 17, 2012 49.45 49.56 49.20 49.44 41.16 -0.05 -0.12% 1,655,270 81,829,893
July 16, 2012 49.35 49.50 49.35 49.50 41.21 0.06 0.14% 517,783 25,581,384
July 13, 2012 49.10 49.44 49.10 49.43 41.16 0.32 0.77% 1,821,593 89,692,740
July 12, 2012 48.95 49.09 48.93 49.05 40.84 0.17 0.41% 2,200,641 107,789,964
July 11, 2012 48.75 48.85 48.70 48.85 40.67 0.17 0.41% 215,134 10,494,880
July 10, 2012 48.60 48.85 48.59 48.65 40.51 0.04 0.10% 193,928 9,448,043
July 9, 2012 48.25 48.63 48.25 48.60 40.47 0.29 0.73% 236,022 11,457,099
July 6, 2012 48.24 48.30 48.15 48.25 40.17 0.08 0.21% 210,796 10,165,885
July 5, 2012 48.45 48.50 48.03 48.15 40.09 -0.22 -0.54% 1,678,330 80,873,995
July 4, 2012 47.16 48.50 47.13 48.41 40.31 1.30 3.33% 910,189 43,848,469
July 3, 2012 46.93 46.95 46.44 46.85 39.01 0.38 0.97% 213,494 9,956,294

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

v x