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.

$67.77 +
Change: 0.020.03% )
July 26, 2017 at 4:00 p.m.
Volume: 47
Last Price:
67.77
Last Trade:
4:00 p.m.
Change:
0.02 ( 0.03% )
Volume:
47
Open:
67.75
Close:
67.75
Day High:
68.43
Day Low:
67.66
52 Week High:
79.90
52 Week Low:
55.60
Bid Price:
67.73
Bid Size:
100
Ask Price:
67.84
Ask Size:
100
Earnings Per Share:
3.61
Price-Earnings Ratio:
18.80
Shares:
55,334,871
Market Capitalization:
3.75 B
Dividend:
2.00
Ex-Dividend:
May 24, 2017
Yield:
2.9520
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $67.77 14 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $67.77 97 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $67.77 41 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $67.77 100 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $67.77 200 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $67.77 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $67.77 300 16:00:00 Instinet Canada Limited (013) Anonymous (001)
q $67.77 500 16:00:00 Instinet Canada Limited (013) RBC Capital Markets (002)
q $67.77 200 16:00:00 Instinet Canada Limited (013) Anonymous (001)
e $67.88 34 15:59:40 Credit Suisse Securities (Canada) Inc. (072) RBC Capital Markets (002)
  $67.79 100 15:59:15 Anonymous (001) CIBC World Markets Inc. (079)
  $67.84 100 15:59:15 Anonymous (001) Anonymous (001)
  $67.84 100 15:59:15 Anonymous (001) Anonymous (001)
  $67.79 100 15:58:21 Credit Suisse Securities (Canada) Inc. (072) National Bank Financial Inc. (080)
e $67.79 69 15:55:07 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
w $67.83 100 15:55:07 Anonymous (001) UBS Securities Canada Inc. (015)
  $67.83 100 15:55:07 Credit Suisse Securities (Canada) Inc. (072) UBS Securities Canada Inc. (015)
  $67.75 100 15:51:48 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
  $67.76 100 15:51:20 CIBC World Markets Inc. (079) Anonymous (001)
  $67.80 100 15:51:20 Anonymous (001) Anonymous (001)
  $67.85 100 15:51:05 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
w $67.85 100 15:49:38 Anonymous (001) National Bank Financial Inc. (080)
w $67.87 100 15:49:20 Anonymous (001) Morgan Stanley Canada Limited (053)
w $67.86 100 15:49:20 Anonymous (001) Morgan Stanley Canada Limited (053)
  $67.85 100 15:49:20 Credit Suisse Securities (Canada) Inc. (072) Credit Suisse Securities (Canada) Inc. (072)
  $67.80 100 15:46:30 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $67.80 100 15:46:30 Anonymous (001) Anonymous (001)
  $67.75 100 15:46:30 Anonymous (001) National Bank Financial Inc. (080)
e $67.75 15 15:46:24 Scotia Capital Inc. (085) RBC Capital Markets (002)
  $67.80 100 15:45:05 Credit Suisse Securities (Canada) Inc. (072) 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
Mar. 31, 2015 54.39 54.70 54.35 54.42 50.78 0.03 0.06% 19,714 1,074,792
Mar. 30, 2015 54.66 54.80 54.39 54.39 50.75 -0.24 -0.48% 26,864 1,466,321
Mar. 27, 2015 54.40 54.72 54.29 54.65 50.99 0.10 0.20% 16,242 886,334
Mar. 26, 2015 54.01 54.76 54.01 54.54 50.89 0.23 0.46% 26,431 1,441,692
Mar. 25, 2015 54.49 54.70 54.00 54.29 50.65 -0.05 -0.09% 53,856 2,931,260
Mar. 24, 2015 54.75 54.95 54.29 54.34 50.70 -0.48 -0.93% 64,842 3,539,481
Mar. 23, 2015 54.50 54.99 54.50 54.85 51.18 0.32 0.62% 28,057 1,538,166
Mar. 20, 2015 54.03 54.74 54.03 54.51 50.86 0.42 0.83% 25,894 1,411,687
Mar. 19, 2015 54.10 54.36 54.00 54.06 50.44 -0.06 -0.13% 61,300 3,318,096
Mar. 18, 2015 53.01 54.49 53.01 54.13 50.51 0.45 0.89% 42,537 2,295,037
Mar. 17, 2015 53.05 53.86 52.92 53.65 50.06 0.14 0.28% 19,327 1,034,206
Mar. 16, 2015 52.80 53.62 52.79 53.50 49.92 0.51 1.04% 50,866 2,718,849
Mar. 13, 2015 52.31 53.43 52.31 52.95 49.40 -0.05 -0.09% 34,426 1,817,806
Mar. 12, 2015 52.79 53.44 52.79 53.00 49.45 0.34 0.70% 20,793 1,104,617
Mar. 11, 2015 52.62 52.73 52.40 52.63 49.11 0.04 0.08% 19,664 1,033,676
Mar. 10, 2015 52.38 52.97 52.38 52.59 49.07 0.18 0.36% 75,514 3,971,389
Mar. 9, 2015 52.30 52.53 52.14 52.40 48.89 -0.16 -0.32% 30,338 1,588,542
Mar. 6, 2015 52.50 52.82 52.44 52.57 49.05 0.22 0.44% 42,478 2,235,959
Mar. 5, 2015 52.24 52.39 51.70 52.34 48.84 0.14 0.29% 126,625 6,608,292
Mar. 4, 2015 51.90 52.48 51.90 52.19 48.70 0.18 0.37% 146,082 7,617,924
Mar. 3, 2015 51.40 52.23 51.32 52.00 48.52 0.60 1.25% 40,594 2,102,771
Mar. 2, 2015 50.36 51.50 50.36 51.36 47.92 0.95 2.03% 119,920 6,136,801

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

v x