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.

$84.91 -
Change: -0.88-1.03% )
June 25, 2018 at 1:02 p.m.
Volume: 23
Last Price:
84.91
Last Trade:
1:02 p.m.
Change:
-0.88 ( -1.03% )
Volume:
23
Open:
85.64
Close:
85.79
Day High:
85.64
Day Low:
84.59
52 Week High:
86.98
52 Week Low:
64.81
Bid Price:
84.84
Bid Size:
200
Ask Price:
84.93
Ask Size:
200
Earnings Per Share:
6.94
Price-Earnings Ratio:
12.40
Shares:
55,608,468
Market Capitalization:
4.72 B
Dividend:
2.32
Ex-Dividend:
May 24, 2018
Yield:
2.7043
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $84.91 100 13:02:21 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $84.83 100 13:02:20 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $84.82 100 13:02:20 Anonymous (001) Instinet Canada Limited (013)
  $84.82 200 13:02:20 Anonymous (001) Anonymous (001)
  $84.81 100 12:55:20 Instinet Canada Limited (013) Credit Suisse Securities (Canada) Inc. (072)
  $84.81 100 12:55:20 Instinet Canada Limited (013) Credit Suisse Securities (Canada) Inc. (072)
  $84.81 100 12:55:20 Instinet Canada Limited (013) Instinet Canada Limited (013)
  $84.81 100 12:55:20 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $84.79 100 12:52:18 Anonymous (001) Anonymous (001)
  $84.79 100 12:52:18 Anonymous (001) Instinet Canada Limited (013)
  $84.79 100 12:52:18 Instinet Canada Limited (013) Instinet Canada Limited (013)
  $84.80 100 12:44:09 Anonymous (001) Anonymous (001)
  $84.84 100 12:44:09 Anonymous (001) CIBC World Markets Inc. (079)
  $84.82 100 12:41:08 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
  $84.82 100 12:41:08 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
  $84.81 200 12:41:08 Instinet Canada Limited (013) Credit Suisse Securities (Canada) Inc. (072)
  $84.81 100 12:41:08 Goldman Sachs Canada Inc. (065) Morgan Stanley Canada Limited (053)
  $84.77 100 12:36:38 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $84.72 200 12:36:38 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $84.71 200 12:36:38 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $84.70 200 12:36:38 Anonymous (001) Anonymous (001)
  $84.70 100 12:36:38 Anonymous (001) Instinet Canada Limited (013)
  $84.69 100 12:28:53 Anonymous (001) CIBC World Markets Inc. (079)
  $84.69 100 12:28:53 Anonymous (001) National Bank Financial Inc. (080)
  $84.69 100 12:28:53 Instinet Canada Limited (013) National Bank Financial Inc. (080)
  $84.73 100 12:27:29 Anonymous (001) ITG Canada Corp. (014)
  $84.74 100 12:27:28 Merrill Lynch Canada Inc. (039) ITG Canada Corp. (014)
  $84.75 100 12:21:51 Instinet Canada Limited (013) Anonymous (001)
  $84.76 100 12:21:51 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $84.77 100 12:21:51 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
Sep. 30, 2014 54.40 55.25 53.79 54.77 48.90 0.33 0.68% 32,585 1,778,342
Sep. 29, 2014 54.74 54.74 53.70 54.40 48.57 0.08 0.17% 8,589 465,273
Sep. 26, 2014 53.06 54.31 53.06 54.31 48.49 0.50 1.04% 11,557 623,069
Sep. 25, 2014 54.22 54.22 52.85 53.75 47.99 -0.14 -0.30% 20,169 1,074,033
Sep. 24, 2014 54.60 54.60 53.45 53.91 48.13 -0.71 -1.46% 19,578 1,058,080
Sep. 23, 2014 55.20 55.45 54.50 54.71 48.84 -0.48 -0.98% 38,057 2,099,912
Sep. 22, 2014 55.21 55.45 54.80 55.25 49.33 -0.30 -0.61% 21,554 1,184,880
Sep. 19, 2014 54.54 55.59 54.53 55.59 49.63 0.80 1.65% 24,237 1,335,634
Sep. 18, 2014 53.33 54.94 53.12 54.69 48.83 1.26 2.65% 18,938 1,026,977
Sep. 17, 2014 52.53 53.50 52.33 53.28 47.57 0.33 0.70% 10,635 561,604
Sep. 16, 2014 53.51 53.53 52.91 52.91 47.24 -0.53 -1.10% 14,416 767,264
Sep. 15, 2014 53.93 54.25 53.37 53.50 47.76 -0.38 -0.80% 9,333 503,150
Sep. 12, 2014 53.85 54.14 53.85 53.93 48.15 -0.05 -0.11% 9,983 538,575
Sep. 11, 2014 53.84 54.13 53.69 53.99 48.20 -0.22 -0.46% 13,886 747,895
Sep. 10, 2014 53.90 54.24 53.80 54.24 48.42 0.34 0.71% 9,720 524,023
Sep. 9, 2014 54.22 54.22 53.75 53.86 48.08 -0.39 -0.81% 16,260 877,848
Sep. 8, 2014 54.59 54.59 54.13 54.30 48.48 -0.03 -0.06% 12,561 682,392
Sep. 5, 2014 54.32 54.42 54.25 54.33 48.50 -0.04 -0.07% 5,728 311,213
Sep. 4, 2014 54.85 54.85 54.25 54.37 48.54 -0.36 -0.73% 6,873 374,304
Sep. 3, 2014 54.65 54.98 54.61 54.77 48.90 0.04 0.07% 16,298 892,745
Sep. 2, 2014 54.97 54.97 54.32 54.73 48.86 0.10 0.20% 12,755 696,291

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

v x