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.

$66.05 +
Change: 1.001.54% )
August 18, 2017 at 4:00 p.m.
Volume: 108
Last Price:
66.05
Last Trade:
4:00 p.m.
Change:
1.00 ( 1.54% )
Volume:
108
Open:
65.14
Close:
65.05
Day High:
66.23
Day Low:
64.95
52 Week High:
79.90
52 Week Low:
55.60
Bid Price:
65.92
Bid Size:
200
Ask Price:
66.24
Ask Size:
100
Earnings Per Share:
3.74
Price-Earnings Ratio:
17.40
Shares:
55,341,536
Market Capitalization:
3.66 B
Dividend:
2.00
Ex-Dividend:
August 23, 2017
Yield:
3.0746
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $66.05 19 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $66.05 89 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $66.05 59 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $66.05 60 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $66.05 61 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $66.05 61 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $66.05 100 16:00:00 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)
q $66.05 100 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $66.05 100 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $66.05 100 16:00:00 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $66.08 100 15:59:40 Anonymous (001) CIBC World Markets Inc. (079)
  $66.08 100 15:59:32 Anonymous (001) CIBC World Markets Inc. (079)
e $66.00 38 15:59:30 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $66.00 100 15:59:14 Anonymous (001) Anonymous (001)
  $66.01 100 15:59:14 Merrill Lynch Canada Inc. (039) Anonymous (001)
e $66.01 95 15:59:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
e $66.01 57 15:59:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $66.01 100 15:59:00 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $66.01 400 15:58:52 Anonymous (001) CIBC World Markets Inc. (079)
  $66.01 100 15:58:52 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $66.02 100 15:58:52 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
e $66.02 94 15:58:41 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $66.07 100 15:57:03 Anonymous (001) Merrill Lynch Canada Inc. (039)
w $66.07 100 15:56:36 Anonymous (001) CIBC World Markets Inc. (079)
  $66.07 100 15:56:36 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $66.07 100 15:56:36 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $66.06 100 15:56:36 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $66.07 100 15:54:39 Anonymous (001) Anonymous (001)
  $66.06 100 15:54:39 Anonymous (001) Merrill Lynch Canada Inc. (039)
w $66.03 100 15:49:34 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
Jan. 30, 2015 46.80 47.50 46.31 47.07 43.57 0.39 0.90% 23,530 1,107,999
Jan. 29, 2015 47.40 47.44 46.60 46.65 43.18 -0.44 -1.00% 17,135 801,285
Jan. 28, 2015 48.00 48.00 47.00 47.12 43.61 -0.80 -1.81% 26,996 1,280,751
Jan. 27, 2015 47.60 48.46 47.60 47.99 44.42 0.35 0.80% 10,753 514,814
Jan. 26, 2015 47.62 47.68 47.30 47.61 44.06 0.01 0.02% 8,206 389,658
Jan. 23, 2015 46.88 47.73 46.86 47.60 44.06 0.66 1.51% 13,601 644,555
Jan. 22, 2015 47.40 47.50 46.76 46.89 43.40 -0.46 -1.06% 37,428 1,767,205
Jan. 21, 2015 47.31 47.63 47.31 47.39 43.86 -0.09 -0.21% 17,427 826,585
Jan. 20, 2015 48.25 48.25 47.25 47.49 43.95 -0.47 -1.06% 17,874 852,859
Jan. 19, 2015 48.41 48.41 47.66 48.00 44.43 0.06 0.15% 9,164 439,929
Jan. 16, 2015 47.50 48.23 47.33 47.93 44.36 0.30 0.69% 19,830 947,037
Jan. 15, 2015 47.33 48.16 47.08 47.60 44.06 0.20 0.46% 15,697 747,355
Jan. 14, 2015 47.75 48.29 46.81 47.38 43.85 -1.00 -2.23% 32,163 1,524,678
Jan. 13, 2015 50.27 50.45 48.08 48.46 44.85 -1.33 -2.89% 44,227 2,173,661
Jan. 12, 2015 50.25 50.41 49.15 49.90 46.18 -0.32 -0.70% 23,237 1,155,994
Jan. 9, 2015 50.98 51.01 50.05 50.25 46.51 -0.42 -0.89% 15,690 793,822
Jan. 8, 2015 50.39 50.70 50.22 50.70 46.92 0.28 0.60% 14,865 750,126
Jan. 7, 2015 52.02 52.02 50.01 50.40 46.65 -0.64 -1.35% 10,500 529,717
Jan. 6, 2015 51.24 51.43 50.21 51.09 47.29 -0.36 -0.76% 14,518 738,762
Jan. 5, 2015 51.42 51.69 51.02 51.48 47.65 -0.39 -0.81% 11,325 582,282
Jan. 2, 2015 50.74 52.71 50.74 51.90 48.04 1.20 2.57% 19,187 992,959

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

v x