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.

$72.75 +
Change: 0.901.25% )
January 17, 2018 at 4:00 p.m.
Volume: 40
Last Price:
72.75
Last Trade:
4:00 p.m.
Change:
0.90 ( 1.25% )
Volume:
40
Open:
71.93
Close:
71.85
Day High:
72.84
Day Low:
71.82
52 Week High:
79.90
52 Week Low:
64.81
Bid Price:
72.75
Bid Size:
200
Ask Price:
72.96
Ask Size:
100
Earnings Per Share:
3.96
Price-Earnings Ratio:
18.40
Shares:
55,383,736
Market Capitalization:
4.03 B
Dividend:
2.00
Ex-Dividend:
November 23, 2017
Yield:
2.7491
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $72.75 58 Jan. 17 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $72.75 16 Jan. 17 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $72.75 88 Jan. 17 Anonymous (001) RBC Capital Markets (002)
q $72.75 12 Jan. 17 Credit Suisse Securities (Canada) Inc. (072) RBC Capital Markets (002)
q $72.75 16 Jan. 17 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $72.75 92 Jan. 17 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $72.75 46 Jan. 17 RBC Capital Markets (002) RBC Capital Markets (002)
q $72.75 17 Jan. 17 RBC Capital Markets (002) J.P. Morgan Securities Canada Inc. (222)
q $72.75 1 Jan. 17 RBC Capital Markets (002) Anonymous (001)
q $72.75 500 Jan. 17 Scotia Capital Inc. (085) RBC Capital Markets (002)
q $72.75 200 Jan. 17 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $72.75 200 Jan. 17 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $72.75 300 Jan. 17 BMO Nesbitt Burns Inc. (009) Scotia Capital Inc. (085)
q $72.75 100 Jan. 17 Anonymous (001) Scotia Capital Inc. (085)
q $72.75 200 Jan. 17 Anonymous (001) Scotia Capital Inc. (085)
q $72.75 100 Jan. 17 Anonymous (001) Scotia Capital Inc. (085)
q $72.75 200 Jan. 17 Anonymous (001) Scotia Capital Inc. (085)
q $72.75 100 Jan. 17 Anonymous (001) Scotia Capital Inc. (085)
q $72.75 200 Jan. 17 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $72.75 100 Jan. 17 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $72.75 300 Jan. 17 CIBC World Markets Inc. (079) J.P. Morgan Securities Canada Inc. (222)
q $72.75 100 Jan. 17 CIBC World Markets Inc. (079) J.P. Morgan Securities Canada Inc. (222)
q $72.75 100 Jan. 17 Anonymous (001) J.P. Morgan Securities Canada Inc. (222)
q $72.75 100 Jan. 17 National Bank Financial Inc. (080) J.P. Morgan Securities Canada Inc. (222)
q $72.75 100 Jan. 17 CIBC World Markets Inc. (079) J.P. Morgan Securities Canada Inc. (222)
q $72.75 100 Jan. 17 Anonymous (001) Anonymous (001)
q $72.75 200 Jan. 17 Scotia Capital Inc. (085) Scotia Capital Inc. (085)
e $72.75 66 Jan. 17 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $72.75 200 Jan. 17 Credit Suisse Securities (Canada) Inc. (072) Merrill Lynch Canada Inc. (039)
  $72.75 400 Jan. 17 Scotia Capital Inc. (085) 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
May 30, 2014 57.35 57.45 56.31 57.45 51.62 0.09 0.17% 187,871 10,771,207
May 29, 2014 57.49 58.00 57.19 57.35 51.53 0.10 0.19% 43,661 2,508,596
May 28, 2014 57.02 57.68 56.95 57.24 51.43 -0.32 -0.63% 37,251 2,133,916
May 27, 2014 56.99 58.13 56.27 57.60 51.75 0.78 1.53% 48,099 2,754,578
May 26, 2014 56.96 57.08 56.67 56.73 50.97 -0.18 -0.35% 8,931 507,724
May 23, 2014 56.76 57.86 56.76 56.93 51.15 -0.20 -0.38% 27,197 1,556,802
May 22, 2014 57.34 57.34 56.60 57.15 51.35 -0.04 -0.09% 37,276 2,118,180
May 21, 2014 56.63 57.30 56.60 57.20 51.39 -0.03 -0.05% 9,636 549,024
May 20, 2014 57.18 57.69 57.12 57.23 51.42 -0.05 -0.10% 12,259 703,584
May 16, 2014 56.50 57.82 56.50 57.69 51.47 0.79 1.57% 21,134 1,213,674
May 15, 2014 58.37 59.20 56.70 56.80 50.68 -1.41 -2.71% 41,504 2,397,559
May 14, 2014 58.00 58.38 57.01 58.38 52.09 0.12 0.24% 34,860 2,014,410
May 13, 2014 57.49 58.24 57.10 58.24 51.96 0.59 1.15% 22,042 1,271,357
May 12, 2014 57.51 57.67 56.78 57.58 51.37 -0.55 -1.06% 20,424 1,167,538
May 9, 2014 57.74 58.01 56.78 57.79 51.92 0.04 0.08% 40,385 2,309,280
May 8, 2014 58.01 58.32 58.00 58.15 51.88 -0.02 -0.03% 10,697 621,889
May 7, 2014 58.26 58.40 58.00 58.17 51.90 0.06 0.12% 11,661 677,711
May 6, 2014 57.89 58.10 57.85 58.10 51.84 0.28 0.54% 21,617 1,252,529
May 5, 2014 57.60 57.98 57.60 57.79 51.56 0.15 0.30% 8,729 504,252
May 2, 2014 57.90 57.90 57.29 57.62 51.41 -0.17 -0.33% 17,011 977,153
May 1, 2014 57.70 58.05 57.70 57.81 51.58 0.06 0.12% 13,723 794,287

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

v x