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:
67.77
Bid Size:
300
Ask Price:
67.81
Ask Size:
100
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
Apr. 30, 2014 55.65 57.85 55.65 57.74 52.28 1.79 3.55% 23,510 1,342,562
Apr. 29, 2014 55.70 56.12 55.62 55.76 50.49 -0.13 -0.25% 15,361 856,678
Apr. 28, 2014 56.29 56.74 55.64 55.90 50.62 -0.25 -0.50% 8,750 491,130
Apr. 25, 2014 56.42 56.87 56.12 56.18 50.87 -0.52 -1.00% 11,217 634,161
Apr. 24, 2014 55.76 56.79 55.68 56.75 51.39 0.44 0.87% 20,852 1,174,288
Apr. 23, 2014 55.85 56.49 55.79 56.26 50.94 -0.08 -0.16% 10,083 565,051
Apr. 22, 2014 55.40 56.35 54.99 56.35 51.02 0.68 1.35% 22,835 1,265,270
Apr. 21, 2014 56.60 56.60 55.28 55.60 50.35 -1.02 -1.99% 19,827 1,105,586
Apr. 17, 2014 56.80 57.13 56.55 56.73 51.37 -0.34 -0.65% 12,911 733,276
Apr. 16, 2014 55.56 57.45 55.56 57.10 51.70 1.44 2.86% 29,430 1,654,891
Apr. 15, 2014 54.87 55.67 54.49 55.51 50.26 0.74 1.50% 35,646 1,967,775
Apr. 14, 2014 54.70 54.82 54.40 54.69 49.52 0.17 0.35% 13,516 737,478
Apr. 11, 2014 55.37 55.37 53.90 54.50 49.35 -0.61 -1.21% 12,691 690,671
Apr. 10, 2014 55.48 55.50 55.08 55.17 49.96 -0.05 -0.11% 14,875 823,325
Apr. 9, 2014 54.61 55.31 54.59 55.23 50.01 0.34 0.69% 20,322 1,119,205
Apr. 8, 2014 54.49 55.85 54.49 54.85 49.67 0.52 1.05% 35,855 1,976,569
Apr. 7, 2014 52.80 54.90 52.79 54.28 49.15 1.33 2.78% 48,330 2,602,404
Apr. 4, 2014 52.71 52.95 52.52 52.81 47.82 -0.17 -0.36% 17,810 940,222
Apr. 3, 2014 53.18 53.18 52.61 53.00 47.99 -0.04 -0.09% 13,098 693,091
Apr. 2, 2014 53.41 53.41 52.61 53.05 48.04 -0.33 -0.67% 19,795 1,047,121
Apr. 1, 2014 54.00 54.00 52.72 53.41 48.36 -0.52 -1.06% 26,578 1,415,383

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

v x