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.

$67.77 +
Change: 0.020.03% )
July 26, 2017 at 4:00 p.m.
Volume: 47
Last Price:
67.77
Last Trade:
4:00 p.m.
Change:
0.02 ( 0.03% )
Volume:
47
Open:
67.75
Close:
67.75
Day High:
68.43
Day Low:
67.66
52 Week High:
79.90
52 Week Low:
55.60
Bid Price:
67.73
Bid Size:
100
Ask Price:
67.96
Ask Size:
100
Earnings Per Share:
3.61
Price-Earnings Ratio:
18.80
Shares:
55,334,871
Market Capitalization:
3.75 B
Dividend:
2.00
Ex-Dividend:
May 24, 2017
Yield:
2.9512
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $67.77 14 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $67.77 97 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $67.77 41 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $67.77 100 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $67.77 200 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $67.77 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $67.77 300 16:00:00 Instinet Canada Limited (013) Anonymous (001)
q $67.77 500 16:00:00 Instinet Canada Limited (013) RBC Capital Markets (002)
q $67.77 200 16:00:00 Instinet Canada Limited (013) Anonymous (001)
e $67.88 34 15:59:40 Credit Suisse Securities (Canada) Inc. (072) RBC Capital Markets (002)
  $67.79 100 15:59:15 Anonymous (001) CIBC World Markets Inc. (079)
  $67.84 100 15:59:15 Anonymous (001) Anonymous (001)
  $67.84 100 15:59:15 Anonymous (001) Anonymous (001)
  $67.79 100 15:58:21 Credit Suisse Securities (Canada) Inc. (072) National Bank Financial Inc. (080)
e $67.79 69 15:55:07 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
w $67.83 100 15:55:07 Anonymous (001) UBS Securities Canada Inc. (015)
  $67.83 100 15:55:07 Credit Suisse Securities (Canada) Inc. (072) UBS Securities Canada Inc. (015)
  $67.75 100 15:51:48 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
  $67.76 100 15:51:20 CIBC World Markets Inc. (079) Anonymous (001)
  $67.80 100 15:51:20 Anonymous (001) Anonymous (001)
  $67.85 100 15:51:05 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
w $67.85 100 15:49:38 Anonymous (001) National Bank Financial Inc. (080)
w $67.87 100 15:49:20 Anonymous (001) Morgan Stanley Canada Limited (053)
w $67.86 100 15:49:20 Anonymous (001) Morgan Stanley Canada Limited (053)
  $67.85 100 15:49:20 Credit Suisse Securities (Canada) Inc. (072) Credit Suisse Securities (Canada) Inc. (072)
  $67.80 100 15:46:30 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $67.80 100 15:46:30 Anonymous (001) Anonymous (001)
  $67.75 100 15:46:30 Anonymous (001) National Bank Financial Inc. (080)
e $67.75 15 15:46:24 Scotia Capital Inc. (085) RBC Capital Markets (002)
  $67.80 100 15:45:05 Credit Suisse Securities (Canada) Inc. (072) 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
Nov. 1, 2013 47.12 47.30 46.72 47.01 41.90 -0.48 -1.14% 66,677 3,133,549
Oct. 31, 2013 47.24 47.79 46.82 47.55 42.38 0.39 0.93% 67,393 3,198,439
Oct. 30, 2013 46.49 47.11 46.23 47.11 41.99 0.54 1.31% 42,875 2,000,262
Oct. 29, 2013 45.90 46.50 45.90 46.50 41.45 0.59 1.44% 42,151 1,950,275
Oct. 28, 2013 45.60 46.00 45.54 45.84 40.86 0.12 0.31% 42,254 1,932,801
Oct. 25, 2013 45.50 45.75 45.26 45.70 40.74 0.07 0.18% 14,405 655,483
Oct. 24, 2013 45.32 45.91 45.10 45.62 40.66 0.46 1.15% 23,999 1,092,944
Oct. 23, 2013 45.23 45.75 45.10 45.10 40.20 -0.33 -0.81% 20,720 941,866
Oct. 22, 2013 45.38 45.47 44.75 45.47 40.53 0.42 1.04% 25,189 1,136,416
Oct. 21, 2013 45.68 45.73 44.88 45.00 40.11 -0.61 -1.49% 30,799 1,397,252
Oct. 18, 2013 45.64 45.89 45.30 45.68 40.72 0.61 1.51% 72,969 3,333,690
Oct. 17, 2013 44.15 45.19 44.11 45.00 40.11 0.71 1.81% 66,875 2,989,590
Oct. 16, 2013 43.64 44.65 43.50 44.20 39.40 0.54 1.40% 49,918 2,197,843
Oct. 15, 2013 43.31 44.15 43.31 43.59 38.85 0.39 1.02% 49,872 2,177,363
Oct. 11, 2013 46.25 46.25 42.66 43.15 38.46 -2.54 -6.20% 144,947 6,405,279
Oct. 10, 2013 46.14 46.64 45.88 46.00 41.00 0.01 0.02% 15,346 710,621
Oct. 9, 2013 46.16 46.16 45.80 45.99 40.99 -0.01 -0.02% 12,113 556,714
Oct. 8, 2013 46.47 46.47 45.72 46.00 41.00 -0.45 -1.08% 11,812 543,413
Oct. 7, 2013 46.52 46.62 46.10 46.50 41.45 -0.25 -0.60% 6,858 318,010
Oct. 4, 2013 46.24 46.88 46.10 46.78 41.70 0.47 1.15% 12,287 571,557
Oct. 3, 2013 46.84 47.00 46.25 46.25 41.23 -0.54 -1.28% 24,877 1,155,596
Oct. 2, 2013 47.44 47.44 46.57 46.85 41.76 -0.53 -1.24% 28,395 1,328,795

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

v x