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.

$66.03 -
Change: -0.32-0.48% )
September 19, 2017 at 12:32 p.m.
Volume: 20
Last Price:
66.03
Last Trade:
12:32 p.m.
Change:
-0.32 ( -0.48% )
Volume:
20
Open:
66.37
Close:
66.35
Day High:
66.61
Day Low:
65.28
52 Week High:
79.90
52 Week Low:
56.33
Bid Price:
66.00
Bid Size:
200
Ask Price:
66.12
Ask Size:
200
Earnings Per Share:
3.74
Price-Earnings Ratio:
17.70
Shares:
55,343,436
Market Capitalization:
3.65 B
Dividend:
2.00
Ex-Dividend:
August 23, 2017
Yield:
3.0143
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $66.03 100 12:32:55 Anonymous (001) Morgan Stanley Canada Limited (053)
  $66.06 100 12:32:55 Anonymous (001) CIBC World Markets Inc. (079)
  $66.01 100 12:32:50 Morgan Stanley Canada Limited (053) Anonymous (001)
  $65.97 100 12:32:50 Anonymous (001) Anonymous (001)
  $66.00 100 12:32:50 Anonymous (001) Anonymous (001)
  $66.00 1,000 12:32:50 National Bank Financial Inc. (080) Anonymous (001)
e $66.00 15 12:32:50 RBC Capital Markets (002) Interactive Brokers Canada Inc. (057)
  $65.95 100 12:31:41 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
  $65.90 100 12:27:02 Anonymous (001) RBC Capital Markets (002)
  $65.89 100 12:27:02 Anonymous (001) CIBC World Markets Inc. (079)
  $65.82 100 12:27:01 Anonymous (001) CIBC World Markets Inc. (079)
e $65.73 29 12:26:58 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $65.75 100 12:26:58 Anonymous (001) RBC Capital Markets (002)
  $65.73 300 12:26:58 Anonymous (001) CIBC World Markets Inc. (079)
e $65.72 6 12:26:58 RBC Capital Markets (002) National Bank Financial Inc. (080)
  $65.71 100 12:26:58 National Bank Financial Inc. (080) Goldman Sachs Canada Inc. (065)
  $65.71 100 12:26:58 National Bank Financial Inc. (080) Anonymous (001)
  $65.71 100 12:26:58 National Bank Financial Inc. (080) National Bank Financial Inc. (080)
  $65.67 100 12:24:25 Anonymous (001) RBC Capital Markets (002)
  $65.67 100 12:24:25 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $65.67 100 12:24:25 TD Securities Inc. (007) RBC Capital Markets (002)
  $65.57 100 12:18:23 Morgan Stanley Canada Limited (053) Anonymous (001)
  $65.60 100 12:18:02 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $65.61 100 12:18:02 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
  $65.61 100 12:18:02 Anonymous (001) CIBC World Markets Inc. (079)
  $65.60 100 12:18:02 Instinet Canada Limited (013) RBC Capital Markets (002)
  $65.60 100 12:18:02 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $65.60 100 12:18:02 RBC Capital Markets (002) RBC Capital Markets (002)
  $65.555 100 12:17:32 Anonymous (001) Goldman Sachs Canada Inc. (065)
  $65.59 100 12:10:06 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)

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
Nov. 28, 2014 52.85 52.85 51.15 51.46 47.27 -1.37 -2.81% 32,144 1,674,802
Nov. 27, 2014 53.60 53.75 52.93 52.95 48.64 -1.01 -2.04% 7,030 373,750
Nov. 26, 2014 53.28 54.29 53.28 54.05 49.65 0.40 0.82% 16,141 870,271
Nov. 25, 2014 53.06 53.98 53.06 53.61 49.24 0.31 0.64% 24,494 1,311,327
Nov. 24, 2014 52.81 53.35 52.81 53.27 48.93 -0.06 -0.11% 13,342 709,935
Nov. 21, 2014 52.57 53.34 52.50 53.33 48.98 0.62 1.29% 18,851 1,000,120
Nov. 20, 2014 52.92 52.92 52.40 52.65 48.36 -0.16 -0.32% 12,989 683,612
Nov. 19, 2014 52.94 53.28 52.57 52.82 48.52 0.04 0.08% 15,313 809,707
Nov. 18, 2014 53.49 53.59 53.16 53.18 48.48 -0.13 -0.26% 11,119 593,831
Nov. 17, 2014 53.47 53.77 53.31 53.32 48.61 -0.04 -0.07% 13,148 704,123
Nov. 14, 2014 53.46 54.03 53.15 53.36 48.64 -0.33 -0.67% 13,943 747,774
Nov. 13, 2014 53.24 54.09 53.13 53.72 48.97 0.62 1.28% 26,211 1,408,198
Nov. 12, 2014 52.01 53.04 51.53 53.04 48.35 0.73 1.53% 28,825 1,506,701
Nov. 11, 2014 52.74 53.00 52.13 52.24 47.62 -0.68 -1.42% 13,549 712,778
Nov. 10, 2014 53.30 53.30 52.81 52.99 48.31 -0.27 -0.56% 21,541 1,140,619
Nov. 7, 2014 52.89 53.29 52.88 53.29 48.58 -0.36 -0.75% 26,398 1,400,404
Nov. 6, 2014 54.00 54.04 53.44 53.69 48.94 -0.56 -1.12% 12,609 677,548
Nov. 5, 2014 53.40 54.45 53.31 54.30 49.50 0.69 1.42% 21,452 1,157,810
Nov. 4, 2014 53.61 53.80 53.41 53.54 48.81 -0.29 -0.59% 15,349 822,604
Nov. 3, 2014 54.07 54.24 53.78 53.86 49.10 -0.32 -0.65% 5,634 304,098

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

v x