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: -0.10-0.15% )
July 21, 2017 at 2:33 p.m.
Volume: 20
Last Price:
67.77
Last Trade:
2:33 p.m.
Change:
-0.10 ( -0.15% )
Volume:
20
Open:
67.75
Close:
67.87
Day High:
68.29
Day Low:
67.75
52 Week High:
79.90
52 Week Low:
54.13
Bid Price:
67.75
Bid Size:
100
Ask Price:
67.79
Ask Size:
600
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:
2.9468
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
w $67.77 200 14:33:40 Anonymous (001) Anonymous (001)
  $67.77 100 14:33:40 CIBC World Markets Inc. (079) Anonymous (001)
w $67.75 100 14:33:36 Anonymous (001) Anonymous (001)
  $67.75 100 14:33:36 TD Securities Inc. (007) Instinet Canada Limited (013)
  $67.75 100 14:33:36 UBS Securities Canada Inc. (015) Instinet Canada Limited (013)
  $67.75 100 14:33:36 TD Securities Inc. (007) Instinet Canada Limited (013)
  $67.75 100 14:33:36 Anonymous (001) Anonymous (001)
  $67.75 100 14:33:36 Anonymous (001) Anonymous (001)
  $67.76 100 14:33:36 TD Securities Inc. (007) Anonymous (001)
  $67.80 100 14:28:23 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $67.83 100 14:24:30 Anonymous (001) Instinet Canada Limited (013)
  $67.77 100 14:17:06 RBC Capital Markets (002) RBC Capital Markets (002)
e $67.90 80 14:15:09 TD Securities Inc. (007) RBC Capital Markets (002)
  $67.90 100 14:15:09 TD Securities Inc. (007) Anonymous (001)
  $67.90 100 14:15:09 TD Securities Inc. (007) Anonymous (001)
  $67.90 100 14:15:09 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
  $67.87 100 14:12:16 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
  $67.85 100 14:12:13 Anonymous (001) Morgan Stanley Canada Limited (053)
  $67.85 100 14:12:13 Anonymous (001) CIBC World Markets Inc. (079)
w $67.84 100 14:12:12 Anonymous (001) CIBC World Markets Inc. (079)
  $67.84 200 14:12:12 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
  $67.81 100 14:12:05 Anonymous (001) CIBC World Markets Inc. (079)
  $67.80 100 14:12:05 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
w $67.78 100 14:12:03 Anonymous (001) Anonymous (001)
w $67.78 100 14:12:03 Anonymous (001) Anonymous (001)
w $67.78 100 14:12:03 Anonymous (001) Morgan Stanley Canada Limited (053)
w $67.77 100 14:12:03 Anonymous (001) Morgan Stanley Canada Limited (053)
  $67.76 100 14:12:03 Instinet Canada Limited (013) RBC Capital Markets (002)
  $67.76 400 14:12:03 Instinet Canada Limited (013) Anonymous (001)
  $67.75 100 14:12:03 CIBC World Markets Inc. (079) Anonymous (001)

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
Mar. 28, 2013 55.55 56.41 55.28 55.59 48.75 -0.10 -0.20% 30,185 1,684,681
Mar. 27, 2013 55.53 55.92 55.53 55.70 48.84 -0.14 -0.29% 33,200 1,848,227
Mar. 26, 2013 56.59 56.59 55.80 55.86 48.98 -0.56 -1.13% 12,311 690,456
Mar. 25, 2013 55.40 56.63 55.39 56.50 49.54 1.11 2.30% 14,397 809,530
Mar. 22, 2013 55.79 56.47 55.20 55.23 48.43 -0.49 -1.00% 9,760 544,285
Mar. 21, 2013 56.20 56.60 55.75 55.79 48.92 -0.36 -0.73% 7,650 429,737
Mar. 20, 2013 55.78 56.48 55.78 56.20 49.28 0.61 1.26% 12,661 710,795
Mar. 19, 2013 56.18 56.18 55.50 55.50 48.67 -0.54 -1.09% 9,281 516,880
Mar. 18, 2013 56.39 56.66 55.90 56.11 49.20 -0.56 -1.13% 18,286 1,029,631
Mar. 15, 2013 55.60 56.75 55.35 56.75 49.76 1.21 2.49% 37,069 2,090,722
Mar. 14, 2013 55.39 56.14 55.37 55.37 48.55 -0.10 -0.22% 18,399 1,026,423
Mar. 13, 2013 56.86 56.86 54.85 55.49 48.66 -1.11 -2.24% 68,070 3,783,835
Mar. 12, 2013 56.49 56.85 56.25 56.76 49.77 0.32 0.64% 17,566 994,766
Mar. 11, 2013 55.70 56.40 55.62 56.40 49.46 0.32 0.64% 15,953 894,395
Mar. 8, 2013 55.60 56.05 55.37 56.04 49.14 0.32 0.66% 18,030 1,005,505
Mar. 7, 2013 55.55 55.93 55.15 55.67 48.82 -0.07 -0.14% 29,140 1,621,895
Mar. 6, 2013 55.65 55.81 54.80 55.75 48.89 -0.10 -0.20% 37,588 2,081,358
Mar. 5, 2013 55.74 55.86 55.35 55.86 48.98 0.54 1.10% 20,682 1,149,983
Mar. 4, 2013 55.20 55.25 54.64 55.25 48.45 0.09 0.18% 23,336 1,286,680
Mar. 1, 2013 54.67 55.39 54.50 55.15 48.36 0.40 0.84% 23,353 1,286,839

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

v x