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
Dec. 31, 2014 50.19 50.60 49.96 50.60 45.52 0.37 0.82% 25,332 1,272,555
Dec. 30, 2014 50.28 50.57 50.15 50.19 45.15 -0.37 -0.81% 22,278 1,121,910
Dec. 29, 2014 51.00 51.00 50.25 50.60 45.52 -0.69 -1.50% 29,150 1,470,999
Dec. 24, 2014 50.50 51.37 50.25 51.37 46.21 0.53 1.16% 15,496 785,639
Dec. 23, 2014 50.54 51.02 50.51 50.78 45.68 -0.02 -0.04% 19,230 977,148
Dec. 22, 2014 50.70 51.19 50.48 50.80 45.70 -0.15 -0.33% 16,180 823,029
Dec. 19, 2014 50.01 51.48 50.00 50.97 45.85 0.82 1.82% 39,777 2,025,704
Dec. 18, 2014 50.90 51.17 49.59 50.06 45.03 -0.57 -1.24% 27,373 1,387,932
Dec. 17, 2014 49.86 51.22 49.85 50.69 45.60 0.40 0.88% 21,655 1,095,106
Dec. 16, 2014 49.97 50.70 49.58 50.25 45.20 -0.19 -0.42% 26,095 1,309,310
Dec. 15, 2014 50.46 51.41 50.07 50.46 45.39 -0.32 -0.69% 15,267 776,351
Dec. 12, 2014 50.10 51.48 49.94 50.81 45.71 0.27 0.59% 44,862 2,267,938
Dec. 11, 2014 49.60 51.21 49.56 50.51 45.44 0.68 1.53% 18,458 933,836
Dec. 10, 2014 49.89 50.19 49.38 49.75 44.75 -0.58 -1.27% 17,147 852,553
Dec. 9, 2014 51.32 51.32 49.85 50.39 45.33 -0.89 -1.93% 33,184 1,669,097
Dec. 8, 2014 52.00 52.04 50.39 51.38 46.22 -0.51 -1.10% 25,036 1,294,480
Dec. 5, 2014 52.87 52.94 51.80 51.95 46.73 -0.34 -0.73% 14,804 772,285
Dec. 4, 2014 52.42 52.46 51.88 52.33 47.07 0.14 0.29% 9,271 484,342
Dec. 3, 2014 51.90 52.18 51.90 52.18 46.94 0.25 0.54% 10,435 543,258
Dec. 2, 2014 51.52 52.07 51.52 51.90 46.69 -0.10 -0.21% 17,625 914,965
Dec. 1, 2014 51.46 52.02 51.16 52.01 46.78 0.50 1.07% 11,162 576,361

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

v x