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.

$84.81 -
Change: -0.98-1.14% )
June 25, 2018 at 12:55 p.m.
Volume: 23
Last Price:
84.81
Last Trade:
12:55 p.m.
Change:
-0.98 ( -1.14% )
Volume:
23
Open:
85.64
Close:
85.79
Day High:
85.64
Day Low:
84.59
52 Week High:
86.98
52 Week Low:
64.81
Bid Price:
84.76
Bid Size:
100
Ask Price:
84.82
Ask Size:
400
Earnings Per Share:
6.94
Price-Earnings Ratio:
12.40
Shares:
55,608,468
Market Capitalization:
4.72 B
Dividend:
2.32
Ex-Dividend:
May 24, 2018
Yield:
2.7043
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $84.81 100 12:55:20 Instinet Canada Limited (013) Credit Suisse Securities (Canada) Inc. (072)
  $84.81 100 12:55:20 Instinet Canada Limited (013) Credit Suisse Securities (Canada) Inc. (072)
  $84.81 100 12:55:20 Instinet Canada Limited (013) Instinet Canada Limited (013)
  $84.81 100 12:55:20 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $84.79 100 12:52:18 Anonymous (001) Anonymous (001)
  $84.79 100 12:52:18 Anonymous (001) Instinet Canada Limited (013)
  $84.79 100 12:52:18 Instinet Canada Limited (013) Instinet Canada Limited (013)
  $84.80 100 12:44:09 Anonymous (001) Anonymous (001)
  $84.84 100 12:44:09 Anonymous (001) CIBC World Markets Inc. (079)
  $84.82 100 12:41:08 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
  $84.82 100 12:41:08 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
  $84.81 200 12:41:08 Instinet Canada Limited (013) Credit Suisse Securities (Canada) Inc. (072)
  $84.81 100 12:41:08 Goldman Sachs Canada Inc. (065) Morgan Stanley Canada Limited (053)
  $84.77 100 12:36:38 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $84.72 200 12:36:38 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $84.71 200 12:36:38 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $84.70 200 12:36:38 Anonymous (001) Anonymous (001)
  $84.70 100 12:36:38 Anonymous (001) Instinet Canada Limited (013)
  $84.69 100 12:28:53 Anonymous (001) CIBC World Markets Inc. (079)
  $84.69 100 12:28:53 Anonymous (001) National Bank Financial Inc. (080)
  $84.69 100 12:28:53 Instinet Canada Limited (013) National Bank Financial Inc. (080)
  $84.73 100 12:27:29 Anonymous (001) ITG Canada Corp. (014)
  $84.74 100 12:27:28 Merrill Lynch Canada Inc. (039) ITG Canada Corp. (014)
  $84.75 100 12:21:51 Instinet Canada Limited (013) Anonymous (001)
  $84.76 100 12:21:51 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $84.77 100 12:21:51 Anonymous (001) Anonymous (001)
  $84.78 100 12:21:47 Anonymous (001) National Bank Financial Inc. (080)
  $84.83 100 12:20:32 Anonymous (001) Anonymous (001)
  $84.90 100 12:20:31 Anonymous (001) Anonymous (001)
  $84.91 100 12:20:31 ITG Canada Corp. (014) 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
Apr. 30, 2013 52.88 53.40 52.80 53.04 45.20 0.25 0.55% 23,458 1,244,916
Apr. 29, 2013 52.81 52.90 52.70 52.75 44.96 0.08 0.17% 7,204 380,524
Apr. 26, 2013 53.20 53.50 52.27 52.66 44.88 -0.88 -1.92% 18,042 951,728
Apr. 25, 2013 53.21 53.69 52.69 53.69 45.76 0.15 0.34% 12,433 661,904
Apr. 24, 2013 51.88 53.60 51.88 53.51 45.60 1.32 2.98% 30,431 1,598,701
Apr. 23, 2013 51.84 51.98 51.50 51.96 44.28 0.02 0.04% 14,948 772,683
Apr. 22, 2013 51.41 51.94 51.36 51.94 44.27 0.46 1.05% 11,312 585,079
Apr. 19, 2013 51.90 51.90 50.70 51.40 43.81 -0.51 -1.15% 40,506 2,068,682
Apr. 18, 2013 52.50 52.50 51.55 52.00 44.32 -0.34 -0.76% 26,602 1,386,797
Apr. 17, 2013 53.95 53.95 52.37 52.40 44.66 -1.27 -2.76% 31,785 1,686,308
Apr. 16, 2013 53.15 53.89 53.00 53.89 45.93 0.63 1.39% 29,501 1,576,146
Apr. 15, 2013 54.01 54.01 52.96 53.15 45.30 -1.28 -2.74% 20,333 1,084,614
Apr. 12, 2013 55.37 55.55 54.27 54.65 46.58 -0.77 -1.62% 37,866 2,075,126
Apr. 11, 2013 55.40 56.62 55.40 55.55 47.34 -0.03 -0.05% 13,651 763,111
Apr. 10, 2013 55.00 55.89 54.72 55.58 47.37 0.54 1.16% 20,098 1,114,882
Apr. 9, 2013 54.70 54.94 54.10 54.94 46.82 0.16 0.35% 11,859 649,602
Apr. 8, 2013 54.80 54.99 54.01 54.75 46.66 -0.26 -0.56% 20,176 1,100,217
Apr. 5, 2013 54.40 55.46 54.40 55.06 46.92 0.23 0.49% 10,862 597,741
Apr. 4, 2013 55.70 55.70 54.59 54.79 46.69 -0.73 -1.55% 24,649 1,359,779
Apr. 3, 2013 55.88 56.94 55.50 55.65 47.43 -0.47 -0.98% 27,752 1,557,977
Apr. 2, 2013 55.59 56.32 55.16 56.20 47.90 0.56 1.19% 15,610 868,837
Apr. 1, 2013 55.61 55.89 55.08 55.54 47.33 -0.04 -0.09% 20,157 1,119,757

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

v x