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.

$66.03 -
Change: -0.32-0.48% )
September 19, 2017 at 12:32 p.m.
Volume: 20
Last Price:
66.03
Last Trade:
12:32 p.m.
Change:
-0.32 ( -0.48% )
Volume:
20
Open:
66.37
Close:
66.35
Day High:
66.61
Day Low:
65.28
52 Week High:
79.90
52 Week Low:
56.33
Bid Price:
66.00
Bid Size:
200
Ask Price:
66.12
Ask Size:
100
Earnings Per Share:
3.74
Price-Earnings Ratio:
17.70
Shares:
55,343,436
Market Capitalization:
3.65 B
Dividend:
2.00
Ex-Dividend:
August 23, 2017
Yield:
3.0143
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $66.03 100 12:32:55 Anonymous (001) Morgan Stanley Canada Limited (053)
  $66.06 100 12:32:55 Anonymous (001) CIBC World Markets Inc. (079)
  $66.01 100 12:32:50 Morgan Stanley Canada Limited (053) Anonymous (001)
  $65.97 100 12:32:50 Anonymous (001) Anonymous (001)
  $66.00 100 12:32:50 Anonymous (001) Anonymous (001)
  $66.00 1,000 12:32:50 National Bank Financial Inc. (080) Anonymous (001)
e $66.00 15 12:32:50 RBC Capital Markets (002) Interactive Brokers Canada Inc. (057)
  $65.95 100 12:31:41 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
  $65.90 100 12:27:02 Anonymous (001) RBC Capital Markets (002)
  $65.89 100 12:27:02 Anonymous (001) CIBC World Markets Inc. (079)
  $65.82 100 12:27:01 Anonymous (001) CIBC World Markets Inc. (079)
e $65.73 29 12:26:58 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $65.75 100 12:26:58 Anonymous (001) RBC Capital Markets (002)
  $65.73 300 12:26:58 Anonymous (001) CIBC World Markets Inc. (079)
e $65.72 6 12:26:58 RBC Capital Markets (002) National Bank Financial Inc. (080)
  $65.71 100 12:26:58 National Bank Financial Inc. (080) Goldman Sachs Canada Inc. (065)
  $65.71 100 12:26:58 National Bank Financial Inc. (080) Anonymous (001)
  $65.71 100 12:26:58 National Bank Financial Inc. (080) National Bank Financial Inc. (080)
  $65.67 100 12:24:25 Anonymous (001) RBC Capital Markets (002)
  $65.67 100 12:24:25 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $65.67 100 12:24:25 TD Securities Inc. (007) RBC Capital Markets (002)
  $65.57 100 12:18:23 Morgan Stanley Canada Limited (053) Anonymous (001)
  $65.60 100 12:18:02 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $65.61 100 12:18:02 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
  $65.61 100 12:18:02 Anonymous (001) CIBC World Markets Inc. (079)
  $65.60 100 12:18:02 Instinet Canada Limited (013) RBC Capital Markets (002)
  $65.60 100 12:18:02 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $65.60 100 12:18:02 RBC Capital Markets (002) RBC Capital Markets (002)
  $65.555 100 12:17:32 Anonymous (001) Goldman Sachs Canada Inc. (065)
  $65.59 100 12:10:06 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)

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, 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