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:
11.90
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
May 30, 2014 57.35 57.45 56.31 57.45 50.92 0.09 0.17% 187,871 10,771,207
May 29, 2014 57.49 58.00 57.19 57.35 50.83 0.10 0.19% 43,661 2,508,596
May 28, 2014 57.02 57.68 56.95 57.24 50.73 -0.32 -0.63% 37,251 2,133,916
May 27, 2014 56.99 58.13 56.27 57.60 51.05 0.77 1.53% 48,099 2,754,578
May 26, 2014 56.96 57.08 56.67 56.73 50.28 -0.18 -0.35% 8,931 507,724
May 23, 2014 56.76 57.86 56.76 56.93 50.46 -0.20 -0.38% 27,197 1,556,802
May 22, 2014 57.34 57.34 56.60 57.15 50.65 -0.04 -0.09% 37,276 2,118,180
May 21, 2014 56.63 57.30 56.60 57.20 50.69 -0.03 -0.05% 9,636 549,024
May 20, 2014 57.18 57.69 57.12 57.23 50.72 -0.05 -0.10% 12,259 703,584
May 16, 2014 56.50 57.82 56.50 57.69 50.77 0.78 1.57% 21,134 1,213,674
May 15, 2014 58.37 59.20 56.70 56.80 49.99 -1.39 -2.71% 41,504 2,397,559
May 14, 2014 58.00 58.38 57.01 58.38 51.38 0.12 0.24% 34,860 2,014,410
May 13, 2014 57.49 58.24 57.10 58.24 51.25 0.58 1.15% 22,042 1,271,357
May 12, 2014 57.51 57.67 56.78 57.58 50.67 -0.54 -1.06% 20,424 1,167,538
May 9, 2014 57.74 58.01 56.78 57.79 51.22 0.04 0.08% 40,385 2,309,280
May 8, 2014 58.01 58.32 58.00 58.15 51.18 -0.02 -0.03% 10,697 621,889
May 7, 2014 58.26 58.40 58.00 58.17 51.19 0.06 0.12% 11,661 677,711
May 6, 2014 57.89 58.10 57.85 58.10 51.13 0.27 0.54% 21,617 1,252,529
May 5, 2014 57.60 57.98 57.60 57.79 50.86 0.15 0.30% 8,729 504,252
May 2, 2014 57.90 57.90 57.29 57.62 50.71 -0.17 -0.33% 17,011 977,153

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

v x