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.

$82.62 +
Change: 1.321.62% )
May 25, 2018 at 4:00 p.m.
Volume: 102
Last Price:
82.62
Last Trade:
4:00 p.m.
Change:
1.32 ( 1.62% )
Volume:
102
Open:
81.28
Close:
81.30
Day High:
82.96
Day Low:
81.13
52 Week High:
82.96
52 Week Low:
64.81
Bid Price:
82.36
Bid Size:
1,000
Ask Price:
82.76
Ask Size:
100
Earnings Per Share:
6.94
Price-Earnings Ratio:
11.70
Shares:
55,530,138
Market Capitalization:
4.59 B
Dividend:
2.32
Ex-Dividend:
May 24, 2018
Yield:
2.8080
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $82.62 92 16:00:00 W.D. Latimer Co. Limited (036) Morgan Stanley Canada Limited (053)
q $82.62 83 16:00:00 W.D. Latimer Co. Limited (036) Credit Suisse Securities (Canada) Inc. (072)
q $82.62 3 16:00:00 National Bank Financial Inc. (080) W.D. Latimer Co. Limited (036)
q $82.62 100 16:00:00 Anonymous (001) W.D. Latimer Co. Limited (036)
q $82.62 300 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $82.62 100 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $82.62 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $82.62 300 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $82.62 800 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $82.62 100 16:00:00 Anonymous (001) Anonymous (001)
q $82.62 600 16:00:00 Anonymous (001) Anonymous (001)
q $82.62 100 16:00:00 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $82.62 100 16:00:00 Anonymous (001) Anonymous (001)
q $82.62 100 16:00:00 Anonymous (001) Anonymous (001)
e $82.60 88 15:59:55 UBS Securities Canada Inc. (015) W.D. Latimer Co. Limited (036)
  $82.56 100 15:59:39 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $82.56 200 15:59:39 Anonymous (001) Anonymous (001)
  $82.56 500 15:59:39 CIBC World Markets Inc. (079) Anonymous (001)
  $82.56 100 15:59:39 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $82.53 100 15:59:34 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $82.55 100 15:59:32 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $82.55 100 15:59:32 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $82.54 200 15:59:31 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
  $82.54 100 15:59:31 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $82.55 100 15:59:31 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $82.55 100 15:59:30 Credit Suisse Securities (Canada) Inc. (072) Merrill Lynch Canada Inc. (039)
  $82.55 100 15:59:30 Anonymous (001) Anonymous (001)
e $82.56 34 15:59:30 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
  $82.54 100 15:59:08 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $82.54 100 15:59:08 Anonymous (001) Instinet Canada Limited (013)

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. 30, 2013 47.99 48.40 47.99 48.06 41.64 0.22 0.54% 18,286 880,104
Aug. 29, 2013 47.60 47.80 47.60 47.80 41.41 0.20 0.48% 7,209 343,934
Aug. 28, 2013 47.30 47.95 47.15 47.57 41.21 0.41 1.00% 13,066 620,105
Aug. 27, 2013 48.21 48.21 47.07 47.10 40.80 -1.04 -2.48% 28,395 1,350,682
Aug. 26, 2013 47.90 48.45 47.90 48.30 41.84 0.52 1.26% 30,083 1,450,535
Aug. 23, 2013 47.65 48.09 47.65 47.70 41.32 0.12 0.29% 18,222 873,241
Aug. 22, 2013 47.35 47.90 47.10 47.56 41.20 0.16 0.40% 12,003 571,381
Aug. 21, 2013 47.10 47.71 47.10 47.37 41.04 0.23 0.57% 6,621 313,707
Aug. 20, 2013 47.50 47.50 46.90 47.10 40.80 -0.22 -0.53% 14,699 691,300
Aug. 19, 2013 47.77 47.79 47.34 47.35 41.02 -0.79 -1.89% 14,332 680,412
Aug. 16, 2013 48.23 48.26 47.64 48.26 41.81 0.23 0.56% 17,262 829,137
Aug. 15, 2013 48.36 48.36 47.35 47.99 41.57 -0.32 -0.77% 16,165 771,953
Aug. 14, 2013 48.21 48.36 47.17 48.36 41.90 -0.21 -0.49% 29,808 1,431,411
Aug. 13, 2013 48.71 49.00 48.03 49.00 42.10 -0.04 -0.10% 18,497 894,239
Aug. 12, 2013 48.02 49.25 48.02 49.05 42.15 0.88 2.14% 30,957 1,515,203
Aug. 9, 2013 47.44 48.14 47.19 48.02 41.26 0.46 1.14% 18,561 884,147
Aug. 8, 2013 47.44 47.90 47.44 47.48 40.80 0.29 0.72% 16,349 779,908
Aug. 7, 2013 48.11 48.11 47.14 47.14 40.50 -1.13 -2.70% 19,450 925,580
Aug. 6, 2013 46.75 48.45 46.75 48.45 41.63 0.88 2.17% 60,560 2,905,999
Aug. 2, 2013 46.70 47.42 46.70 47.42 40.75 0.46 1.13% 27,914 1,314,109
Aug. 1, 2013 45.18 47.08 45.18 46.89 40.29 1.45 3.74% 76,156 3,532,779

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

v x