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.

$70.20 +
Change: 0.340.49% )
November 21, 2017 at 4:00 p.m.
Volume: 91
Last Price:
70.20
Last Trade:
4:00 p.m.
Change:
0.34 ( 0.49% )
Volume:
91
Open:
70.39
Close:
69.86
Day High:
70.61
Day Low:
69.80
52 Week High:
79.90
52 Week Low:
64.81
Bid Price:
70.08
Bid Size:
100
Ask Price:
70.58
Ask Size:
1,600
Earnings Per Share:
3.96
Price-Earnings Ratio:
17.60
Shares:
55,357,440
Market Capitalization:
3.89 B
Dividend:
2.00
Ex-Dividend:
November 23, 2017
Yield:
2.8490
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $70.20 7 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $70.20 59 16:00:00 UBS Securities Canada Inc. (015) RBC Capital Markets (002)
q $70.20 2 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $70.20 46 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $70.20 8 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $70.20 10 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $70.20 100 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $70.20 100 16:00:00 Anonymous (001) Anonymous (001)
q $70.20 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $70.20 100 16:00:00 Anonymous (001) Anonymous (001)
q $70.20 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $70.20 200 16:00:00 Anonymous (001) Anonymous (001)
q $70.20 600 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $70.20 400 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $70.20 300 16:00:00 Credit Suisse Securities (Canada) Inc. (072) CIBC World Markets Inc. (079)
q $70.20 100 16:00:00 Anonymous (001) CIBC World Markets Inc. (079)
q $70.20 2,600 16:00:00 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
q $70.20 400 16:00:00 BMO Nesbitt Burns Inc. (009) Merrill Lynch Canada Inc. (039)
q $70.20 400 16:00:00 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $70.20 28,100 16:00:00 BMO Nesbitt Burns Inc. (009) Morgan Stanley Canada Limited (053)
q $70.20 3,000 16:00:00 UBS Securities Canada Inc. (015) Morgan Stanley Canada Limited (053)
q $70.20 1,400 16:00:00 UBS Securities Canada Inc. (015) Scotia Capital Inc. (085)
q $70.20 400 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
  $70.24 400 15:59:58 Anonymous (001) Anonymous (001)
  $70.24 100 15:59:58 Anonymous (001) CIBC World Markets Inc. (079)
  $70.24 100 15:59:58 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $70.25 100 15:59:58 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $70.25 400 15:59:58 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $70.26 300 15:59:58 Credit Suisse Securities (Canada) Inc. (072) CIBC World Markets Inc. (079)
  $70.26 200 15:59:58 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)

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
Aug. 1, 2014 57.25 57.49 56.83 57.01 51.59 -0.25 -0.49% 9,989 569,662
July 31, 2014 57.00 57.58 57.00 57.29 51.85 0.08 0.16% 16,393 940,003
July 30, 2014 57.02 57.41 57.02 57.20 51.76 0.25 0.49% 7,072 404,808
July 29, 2014 57.14 57.48 56.90 56.92 51.51 -0.51 -0.97% 9,465 540,312
July 28, 2014 56.51 57.48 56.51 57.48 52.02 0.70 1.36% 8,310 475,186
July 25, 2014 56.99 56.99 56.46 56.71 51.32 -0.22 -0.42% 18,995 1,077,891
July 24, 2014 57.49 57.50 56.80 56.95 51.54 -0.29 -0.56% 13,564 773,386
July 23, 2014 57.93 57.93 57.01 57.27 51.83 -0.31 -0.59% 5,015 287,430
July 22, 2014 57.31 57.76 57.31 57.61 52.14 0.37 0.72% 9,067 521,618
July 21, 2014 57.19 57.38 57.14 57.20 51.76 -0.15 -0.30% 5,602 320,581
July 18, 2014 57.05 57.61 57.05 57.37 51.92 0.33 0.63% 5,358 307,313
July 17, 2014 56.50 57.18 56.50 57.01 51.59 0.03 0.05% 6,302 358,682
July 16, 2014 57.14 57.20 56.85 56.98 51.57 -0.02 -0.04% 9,673 551,378
July 15, 2014 56.46 57.03 56.45 57.00 51.58 -0.29 -0.56% 24,110 1,368,690
July 14, 2014 57.26 57.54 57.09 57.32 51.87 0.33 0.63% 8,597 492,843
July 11, 2014 57.74 58.01 56.86 56.96 51.55 -0.64 -1.23% 11,556 659,551
July 10, 2014 56.80 58.39 56.80 57.67 52.19 0.63 1.23% 19,534 1,129,549
July 9, 2014 57.16 57.22 56.50 56.97 51.56 0.18 0.35% 20,165 1,147,440
July 8, 2014 57.52 57.52 56.58 56.77 51.38 -1.00 -1.90% 26,092 1,481,682
July 7, 2014 57.96 58.40 57.54 57.87 52.37 -0.74 -1.40% 16,599 962,705
July 4, 2014 57.86 58.71 57.86 58.69 53.11 0.30 0.57% 2,371 138,629
July 3, 2014 57.90 58.39 57.79 58.36 52.81 0.55 1.06% 5,799 337,264
July 2, 2014 58.61 58.98 57.70 57.75 52.26 -1.00 -1.87% 24,401 1,419,260

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

v x