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.

$70.20 +
Change: 0.340.49% )
November 21, 2017 at 4:00 p.m.
Volume: 91
Last Price:
70.20
Last Trade:
4:00 p.m.
Change:
0.34 ( 0.49% )
Volume:
91
Open:
70.39
Close:
69.86
Day High:
70.61
Day Low:
69.80
52 Week High:
79.90
52 Week Low:
64.81
Bid Price:
70.08
Bid Size:
100
Ask Price:
70.58
Ask Size:
1,600
Earnings Per Share:
3.96
Price-Earnings Ratio:
17.60
Shares:
55,357,440
Market Capitalization:
3.89 B
Dividend:
2.00
Ex-Dividend:
November 23, 2017
Yield:
2.8490
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $70.20 7 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $70.20 59 16:00:00 UBS Securities Canada Inc. (015) RBC Capital Markets (002)
q $70.20 2 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $70.20 46 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $70.20 8 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $70.20 10 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $70.20 100 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $70.20 100 16:00:00 Anonymous (001) Anonymous (001)
q $70.20 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $70.20 100 16:00:00 Anonymous (001) Anonymous (001)
q $70.20 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $70.20 200 16:00:00 Anonymous (001) Anonymous (001)
q $70.20 600 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $70.20 400 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $70.20 300 16:00:00 Credit Suisse Securities (Canada) Inc. (072) CIBC World Markets Inc. (079)
q $70.20 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $70.20 2,600 16:00:00 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
q $70.20 400 16:00:00 BMO Nesbitt Burns Inc. (009) Merrill Lynch Canada Inc. (039)
q $70.20 400 16:00:00 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $70.20 28,100 16:00:00 BMO Nesbitt Burns Inc. (009) Morgan Stanley Canada Limited (053)
q $70.20 3,000 16:00:00 UBS Securities Canada Inc. (015) Morgan Stanley Canada Limited (053)
q $70.20 1,400 16:00:00 UBS Securities Canada Inc. (015) Scotia Capital Inc. (085)
q $70.20 400 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
  $70.24 400 15:59:58 Anonymous (001) Anonymous (001)
  $70.24 100 15:59:58 Anonymous (001) CIBC World Markets Inc. (079)
  $70.24 100 15:59:58 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $70.25 100 15:59:58 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $70.25 400 15:59:58 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $70.26 300 15:59:58 Credit Suisse Securities (Canada) Inc. (072) CIBC World Markets Inc. (079)
  $70.26 200 15:59:58 Merrill Lynch Canada Inc. (039) 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
Aug. 1, 2013 45.18 47.08 45.18 46.89 41.14 1.48 3.74% 76,156 3,532,779
July 31, 2013 44.84 45.33 44.51 45.20 39.66 0.47 1.21% 22,639 1,016,937
July 30, 2013 44.86 44.95 44.66 44.66 39.18 -0.42 -1.06% 8,660 387,749
July 29, 2013 45.89 45.89 44.72 45.14 39.60 0.22 0.56% 12,048 546,132
July 26, 2013 46.19 46.19 44.75 44.89 39.39 -0.97 -2.41% 20,082 907,655
July 25, 2013 46.15 46.15 45.71 46.00 40.36 -0.13 -0.33% 22,368 1,027,711
July 24, 2013 46.28 46.29 45.80 46.15 40.49 -0.20 -0.50% 34,031 1,565,235
July 23, 2013 44.39 46.38 44.25 46.38 40.69 2.03 5.24% 37,491 1,704,981
July 22, 2013 44.60 44.81 43.95 44.07 38.67 -0.34 -0.88% 22,245 985,846
July 19, 2013 44.78 44.93 44.12 44.46 39.01 -0.46 -1.18% 26,895 1,198,361
July 18, 2013 46.31 46.31 44.80 44.99 39.47 -0.96 -2.37% 39,636 1,791,634
July 17, 2013 46.04 46.35 45.99 46.08 40.43 -0.03 -0.07% 22,790 1,050,777
July 16, 2013 46.50 46.50 45.74 46.11 40.46 0.06 0.15% 74,477 3,436,532
July 15, 2013 46.45 46.55 46.01 46.04 40.39 -0.27 -0.67% 70,324 3,264,159
July 12, 2013 45.32 46.47 45.32 46.35 40.67 0.52 1.29% 16,458 757,449
July 11, 2013 45.89 45.98 44.84 45.76 40.15 -0.19 -0.48% 22,699 1,030,886
July 10, 2013 45.48 46.07 45.30 45.98 40.34 0.28 0.70% 15,275 700,901
July 9, 2013 45.36 45.66 45.28 45.66 40.06 0.21 0.53% 11,815 537,185
July 8, 2013 46.18 46.18 44.90 45.42 39.85 -0.78 -1.92% 18,697 848,853
July 5, 2013 45.79 46.40 45.51 46.31 40.63 0.46 1.14% 8,690 399,833
July 4, 2013 45.77 46.01 44.77 45.79 40.18 0.61 1.55% 13,847 632,079
July 3, 2013 46.37 46.37 44.48 45.09 39.56 -1.12 -2.76% 75,593 3,395,346
July 2, 2013 45.99 46.38 45.86 46.37 40.68 0.25 0.63% 15,621 721,035

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

v x