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.

$67.79 -
Change: -0.08-0.12% )
July 21, 2017 at 2:38 p.m.
Volume: 21
Last Price:
67.79
Last Trade:
2:38 p.m.
Change:
-0.08 ( -0.12% )
Volume:
21
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:
600
Ask Price:
67.81
Ask Size:
500
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
  $67.79 100 14:38:36 Anonymous (001) RBC Capital Markets (002)
  $67.79 100 14:38:36 Anonymous (001) Anonymous (001)
  $67.79 100 14:38:36 Anonymous (001) Anonymous (001)
  $67.78 100 14:38:36 Instinet Canada Limited (013) RBC Capital Markets (002)
  $67.78 100 14:38:36 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
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)

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
June 28, 2013 44.93 46.24 44.79 46.08 40.74 1.37 3.48% 48,902 2,233,441
June 27, 2013 44.00 44.80 44.00 44.53 39.37 0.36 0.93% 21,472 954,635
June 26, 2013 42.68 44.40 42.50 44.12 39.01 1.17 3.08% 187,228 8,060,888
June 25, 2013 43.53 43.98 42.65 42.80 37.84 -0.88 -2.28% 82,516 3,586,390
June 24, 2013 45.22 45.22 43.80 43.80 38.72 -1.23 -3.08% 38,723 1,712,379
June 21, 2013 45.90 46.00 45.19 45.19 39.95 -0.34 -0.86% 36,129 1,640,550
June 20, 2013 45.95 46.35 45.53 45.58 40.30 -0.86 -2.08% 16,459 756,687
June 19, 2013 46.51 46.74 46.23 46.55 41.15 0.04 0.11% 53,206 2,472,648
June 18, 2013 46.70 46.91 46.50 46.50 41.11 0.00 0.00% 24,914 1,161,370
June 17, 2013 46.73 46.73 45.76 46.50 41.11 -0.03 -0.06% 44,066 2,035,738
June 14, 2013 48.16 48.26 46.52 46.53 41.14 -1.43 -3.36% 57,323 2,697,720
June 13, 2013 49.00 49.00 48.15 48.15 42.57 -0.67 -1.55% 21,524 1,042,033
June 12, 2013 48.75 49.00 48.32 48.91 43.24 0.26 0.60% 36,594 1,783,633
June 11, 2013 48.71 48.75 47.99 48.62 42.98 0.39 0.91% 16,547 801,046
June 10, 2013 48.17 48.35 48.10 48.18 42.60 0.14 0.33% 12,029 579,129
June 7, 2013 47.80 48.58 47.71 48.02 42.45 0.33 0.78% 18,853 907,148
June 6, 2013 47.99 48.04 47.60 47.65 42.13 -0.12 -0.27% 16,349 781,152
June 5, 2013 48.25 48.36 47.75 47.78 42.24 -0.55 -1.28% 16,897 809,861
June 4, 2013 49.00 49.00 48.40 48.40 42.79 -0.54 -1.24% 13,238 642,987
June 3, 2013 49.00 49.01 48.48 49.01 43.33 -0.09 -0.20% 24,312 1,187,407

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

v x