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.

$77.16 -
Change: -0.82-1.05% )
April 18, 2018 at 4:15 p.m.
Volume: 96
Last Price:
77.16
Last Trade:
4:15 p.m.
Change:
-0.82 ( -1.05% )
Volume:
96
Open:
78.03
Close:
77.98
Day High:
78.53
Day Low:
76.92
52 Week High:
79.90
52 Week Low:
64.81
Bid Price:
77.07
Bid Size:
900
Ask Price:
77.68
Ask Size:
100
Earnings Per Share:
6.66
Price-Earnings Ratio:
11.70
Shares:
55,507,875
Market Capitalization:
4.28 B
Dividend:
2.00
Ex-Dividend:
March 1, 2018
Yield:
2.5920
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
x $77.16 400 Apr. 18 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $77.16 22 Apr. 18 Merrill Lynch Canada Inc. (039) W.D. Latimer Co. Limited (036)
q $77.16 10 Apr. 18 Anonymous (001) W.D. Latimer Co. Limited (036)
q $77.16 31 Apr. 18 National Bank Financial Inc. (080) W.D. Latimer Co. Limited (036)
q $77.16 5 Apr. 18 Credit Suisse Securities (Canada) Inc. (072) W.D. Latimer Co. Limited (036)
q $77.16 86 Apr. 18 Credit Suisse Securities (Canada) Inc. (072) W.D. Latimer Co. Limited (036)
q $77.16 14 Apr. 18 Morgan Stanley Canada Limited (053) W.D. Latimer Co. Limited (036)
q $77.16 20 Apr. 18 W.D. Latimer Co. Limited (036) Morgan Stanley Canada Limited (053)
q $77.16 100 Apr. 18 W.D. Latimer Co. Limited (036) Anonymous (001)
q $77.16 100 Apr. 18 Anonymous (001) Anonymous (001)
q $77.16 100 Apr. 18 Anonymous (001) Goldman Sachs Canada Inc. (065)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $77.16 100 Apr. 18 Morgan Stanley Canada Limited (053) Scotia Capital Inc. (085)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $77.16 200 Apr. 18 Credit Suisse Securities (Canada) Inc. (072) Scotia Capital Inc. (085)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $77.16 200 Apr. 18 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $77.16 200 Apr. 18 Anonymous (001) Scotia Capital Inc. (085)
q $77.16 400 Apr. 18 Morgan Stanley Canada Limited (053) Scotia Capital Inc. (085)
q $77.16 100 Apr. 18 Morgan Stanley Canada Limited (053) Scotia Capital Inc. (085)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $77.16 400 Apr. 18 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $77.16 300 Apr. 18 BMO Nesbitt Burns Inc. (009) TD Securities Inc. (007)
q $77.16 100 Apr. 18 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $77.16 900 Apr. 18 Anonymous (001) TD Securities Inc. (007)
q $77.16 300 Apr. 18 Anonymous (001) TD Securities Inc. (007)

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
May 29, 2015 50.78 52.05 50.56 51.59 47.49 0.73 1.56% 203,388 10,454,204
May 28, 2015 50.70 50.93 50.30 50.80 46.76 0.14 0.30% 32,417 1,643,026
May 27, 2015 50.79 51.12 50.46 50.65 46.63 0.14 0.30% 30,685 1,558,568
May 26, 2015 51.22 51.27 50.55 50.90 46.49 -0.52 -1.11% 33,084 1,682,740
May 25, 2015 50.99 51.94 50.80 51.47 47.01 0.31 0.66% 21,173 1,083,805
May 22, 2015 52.04 52.07 50.82 51.13 46.70 -0.83 -1.75% 59,497 3,045,240
May 21, 2015 52.29 52.41 51.99 52.04 47.53 -0.25 -0.52% 13,927 725,707
May 20, 2015 52.58 52.85 52.15 52.31 47.78 -0.38 -0.80% 14,056 737,794
May 19, 2015 53.10 53.10 52.66 52.73 48.16 0.02 0.04% 23,853 1,259,977
May 15, 2015 52.66 52.88 52.29 52.71 48.14 -0.21 -0.43% 22,674 1,194,112
May 14, 2015 52.78 53.40 52.31 52.94 48.35 0.15 0.30% 89,230 4,725,747
May 13, 2015 52.33 52.89 50.32 52.78 48.21 0.40 0.84% 77,717 4,051,190
May 12, 2015 54.99 55.17 51.89 52.34 47.80 -2.58 -5.11% 102,219 5,368,087
May 11, 2015 55.09 55.52 54.99 55.16 50.38 0.15 0.29% 8,885 491,405
May 8, 2015 54.67 55.84 54.53 55.00 50.23 0.30 0.60% 52,011 2,882,153
May 7, 2015 54.60 54.78 53.95 54.67 49.93 0.07 0.15% 24,973 1,358,345
May 6, 2015 55.01 55.02 54.24 54.59 49.86 -0.32 -0.64% 16,944 925,621
May 5, 2015 55.00 55.55 54.93 54.94 50.18 0.21 0.42% 41,009 2,267,313
May 4, 2015 54.40 54.95 54.31 54.71 49.97 0.45 0.90% 23,762 1,299,047
May 1, 2015 53.82 54.66 53.58 54.22 49.52 0.41 0.84% 29,413 1,593,782

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

v x