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
Aug. 29, 2014 54.13 54.81 54.13 54.62 48.76 0.27 0.55% 14,634 799,144
Aug. 28, 2014 54.67 54.67 54.21 54.32 48.50 -0.63 -1.29% 16,158 878,716
Aug. 27, 2014 54.94 55.13 54.85 55.03 49.13 -0.04 -0.09% 10,299 566,060
Aug. 26, 2014 54.75 55.21 54.73 55.08 49.17 0.00 0.00% 10,588 581,645
Aug. 25, 2014 54.43 55.15 54.43 55.08 49.17 0.34 0.69% 17,475 959,686
Aug. 22, 2014 54.61 54.70 54.60 54.70 48.83 -0.15 -0.31% 15,145 827,760
Aug. 21, 2014 54.23 54.87 53.81 54.87 48.99 0.61 1.25% 23,415 1,271,207
Aug. 20, 2014 54.41 54.45 54.10 54.19 48.38 -0.34 -0.70% 10,750 582,817
Aug. 19, 2014 54.63 55.15 54.63 54.97 48.72 0.36 0.75% 6,322 347,216
Aug. 18, 2014 55.23 55.47 54.55 54.56 48.35 -0.60 -1.23% 15,428 847,506
Aug. 15, 2014 54.98 55.50 54.42 55.24 48.96 0.40 0.82% 11,215 616,337
Aug. 14, 2014 54.64 55.00 54.56 54.79 48.56 -0.02 -0.04% 9,706 531,702
Aug. 13, 2014 54.60 55.18 54.25 54.81 48.58 0.34 0.70% 16,466 902,681
Aug. 12, 2014 54.25 54.49 53.90 54.43 48.24 0.38 0.80% 15,414 834,104
Aug. 11, 2014 53.61 54.22 53.61 54.00 47.86 0.21 0.45% 24,645 1,330,682
Aug. 8, 2014 54.99 55.31 53.60 53.76 47.65 -0.91 -1.88% 27,492 1,487,591
Aug. 7, 2014 56.00 56.01 54.26 54.79 48.56 -0.98 -1.99% 41,248 2,266,230
Aug. 6, 2014 56.51 57.11 55.55 55.90 49.54 -1.06 -2.10% 69,909 3,922,896
Aug. 5, 2014 57.00 57.47 56.67 57.10 50.61 0.08 0.16% 17,636 1,006,552
Aug. 1, 2014 57.25 57.49 56.83 57.01 50.53 -0.25 -0.49% 9,989 569,662

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

v x