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.

$70.20 +
Change: 0.340.49% )
November 21, 2017 at 4:00 p.m.
Volume: 91
Last Price:
70.20
Last Trade:
4:00 p.m.
Change:
0.34 ( 0.49% )
Volume:
91
Open:
70.39
Close:
69.86
Day High:
70.61
Day Low:
69.80
52 Week High:
79.90
52 Week Low:
64.81
Bid Price:
70.08
Bid Size:
100
Ask Price:
70.58
Ask Size:
1,600
Earnings Per Share:
3.96
Price-Earnings Ratio:
17.60
Shares:
55,357,440
Market Capitalization:
3.89 B
Dividend:
2.00
Ex-Dividend:
November 23, 2017
Yield:
2.8490
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $70.20 7 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $70.20 59 16:00:00 UBS Securities Canada Inc. (015) RBC Capital Markets (002)
q $70.20 2 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $70.20 46 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $70.20 8 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $70.20 10 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $70.20 100 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $70.20 100 16:00:00 Anonymous (001) Anonymous (001)
q $70.20 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $70.20 100 16:00:00 Anonymous (001) Anonymous (001)
q $70.20 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $70.20 200 16:00:00 Anonymous (001) Anonymous (001)
q $70.20 600 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $70.20 400 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $70.20 300 16:00:00 Credit Suisse Securities (Canada) Inc. (072) CIBC World Markets Inc. (079)
q $70.20 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $70.20 2,600 16:00:00 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
q $70.20 400 16:00:00 BMO Nesbitt Burns Inc. (009) Merrill Lynch Canada Inc. (039)
q $70.20 400 16:00:00 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $70.20 28,100 16:00:00 BMO Nesbitt Burns Inc. (009) Morgan Stanley Canada Limited (053)
q $70.20 3,000 16:00:00 UBS Securities Canada Inc. (015) Morgan Stanley Canada Limited (053)
q $70.20 1,400 16:00:00 UBS Securities Canada Inc. (015) Scotia Capital Inc. (085)
q $70.20 400 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
  $70.24 400 15:59:58 Anonymous (001) Anonymous (001)
  $70.24 100 15:59:58 Anonymous (001) CIBC World Markets Inc. (079)
  $70.24 100 15:59:58 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $70.25 100 15:59:58 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $70.25 400 15:59:58 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $70.26 300 15:59:58 Credit Suisse Securities (Canada) Inc. (072) CIBC World Markets Inc. (079)
  $70.26 200 15:59:58 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)

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
Feb. 1, 2013 53.53 54.85 53.53 54.27 46.89 0.46 0.99% 20,884 1,135,417
Jan. 31, 2013 55.02 55.42 53.15 53.74 46.43 -1.65 -3.43% 46,093 2,488,253
Jan. 30, 2013 56.21 56.65 55.63 55.65 48.08 -0.48 -0.98% 25,622 1,438,884
Jan. 29, 2013 54.80 56.60 54.30 56.20 48.55 1.38 2.93% 22,036 1,224,041
Jan. 28, 2013 53.10 54.98 52.99 54.60 47.17 1.31 2.86% 28,095 1,509,027
Jan. 25, 2013 53.27 53.52 52.75 53.08 45.86 0.30 0.66% 26,071 1,385,035
Jan. 24, 2013 53.78 54.00 52.17 52.73 45.55 -0.72 -1.55% 45,189 2,414,962
Jan. 23, 2013 53.63 53.99 53.22 53.56 46.27 -0.03 -0.06% 16,769 898,421
Jan. 22, 2013 53.78 53.78 53.30 53.59 46.30 0.07 0.15% 16,432 879,823
Jan. 21, 2013 52.85 53.70 52.75 53.51 46.23 0.73 1.61% 16,429 874,122
Jan. 18, 2013 52.60 53.00 52.60 52.66 45.49 -0.25 -0.55% 11,043 582,881
Jan. 17, 2013 52.83 52.95 52.40 52.95 45.74 -0.34 -0.73% 23,858 1,256,993
Jan. 16, 2013 52.62 53.34 52.10 53.34 46.08 0.63 1.39% 36,407 1,925,253
Jan. 15, 2013 52.31 52.80 52.11 52.61 45.45 0.64 1.43% 22,135 1,159,829
Jan. 14, 2013 51.71 52.24 51.71 51.87 44.81 0.01 0.02% 17,365 903,658
Jan. 11, 2013 51.00 52.20 50.97 51.86 44.80 0.74 1.69% 121,525 6,223,660
Jan. 10, 2013 50.90 51.00 50.75 51.00 44.06 0.00 0.00% 49,137 2,505,062
Jan. 9, 2013 50.92 51.01 50.92 51.00 44.06 0.22 0.49% 35,005 1,785,092
Jan. 8, 2013 50.98 51.00 50.74 50.75 43.84 0.02 0.04% 39,401 2,006,911
Jan. 7, 2013 51.00 51.00 50.59 50.73 43.83 -0.23 -0.53% 30,138 1,535,304
Jan. 4, 2013 51.00 51.00 50.84 51.00 44.06 0.00 0.00% 23,312 1,188,786
Jan. 3, 2013 51.50 51.50 50.69 51.00 44.06 0.00 0.00% 11,717 596,402
Jan. 2, 2013 51.63 51.63 50.70 51.00 44.06 0.24 0.55% 15,422 785,702

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

v x