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:
67.77
Bid Size:
900
Ask Price:
67.84
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:
2.9520
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
May 31, 2013 49.25 49.25 48.25 49.11 43.42 0.15 0.35% 58,057 2,832,191
May 30, 2013 49.55 49.55 48.90 48.94 43.27 -0.12 -0.29% 17,028 836,266
May 29, 2013 49.10 49.36 48.91 49.08 43.39 0.18 0.41% 15,723 772,771
May 28, 2013 49.42 49.85 48.88 48.88 43.21 -0.64 -1.45% 34,473 1,698,920
May 27, 2013 48.70 49.70 48.70 49.60 43.85 0.56 1.29% 9,862 487,886
May 24, 2013 49.30 49.40 48.59 48.97 43.29 -0.29 -0.67% 26,846 1,313,912
May 23, 2013 49.01 49.48 49.01 49.30 43.59 -0.18 -0.40% 17,988 886,424
May 22, 2013 49.16 50.17 48.94 49.50 43.76 0.71 1.64% 44,814 2,220,774
May 21, 2013 49.00 49.57 48.81 49.10 43.06 0.12 0.29% 65,652 3,224,785
May 17, 2013 49.00 49.89 48.90 48.96 42.93 -0.04 -0.08% 22,779 1,117,203
May 16, 2013 49.25 49.30 48.63 49.00 42.97 0.27 0.64% 45,983 2,252,217
May 15, 2013 49.24 49.25 48.36 48.69 42.70 -0.40 -0.94% 45,943 2,233,982
May 14, 2013 49.97 49.97 49.15 49.15 43.10 -0.56 -1.29% 33,529 1,653,616
May 13, 2013 51.30 51.30 49.50 49.79 43.66 -1.32 -2.94% 52,948 2,667,604
May 10, 2013 52.17 52.17 51.09 51.30 44.98 -1.44 -3.10% 43,437 2,233,035
May 9, 2013 53.40 53.60 52.65 52.94 46.42 -0.57 -1.21% 21,093 1,121,997
May 8, 2013 53.30 53.60 53.30 53.59 46.99 0.33 0.71% 21,191 1,132,231
May 7, 2013 52.79 53.60 52.79 53.21 46.66 0.36 0.78% 19,451 1,033,653
May 6, 2013 52.60 53.52 52.00 52.80 46.30 0.36 0.78% 27,257 1,440,993
May 3, 2013 51.30 52.40 51.22 52.39 45.94 1.12 2.50% 19,716 1,021,065
May 2, 2013 52.20 52.30 51.11 51.11 44.82 -1.07 -2.33% 33,732 1,738,425
May 1, 2013 52.70 52.70 52.18 52.33 45.89 -0.62 -1.34% 8,620 450,922

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

v x