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.

$72.75 +
Change: 0.901.25% )
January 17, 2018 at 4:00 p.m.
Volume: 40
Last Price:
72.75
Last Trade:
4:00 p.m.
Change:
0.90 ( 1.25% )
Volume:
40
Open:
71.93
Close:
71.85
Day High:
72.84
Day Low:
71.82
52 Week High:
79.90
52 Week Low:
64.81
Bid Price:
72.75
Bid Size:
200
Ask Price:
72.96
Ask Size:
100
Earnings Per Share:
3.96
Price-Earnings Ratio:
18.40
Shares:
55,383,736
Market Capitalization:
4.03 B
Dividend:
2.00
Ex-Dividend:
November 23, 2017
Yield:
2.7491
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $72.75 58 Jan. 17 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $72.75 16 Jan. 17 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $72.75 88 Jan. 17 Anonymous (001) RBC Capital Markets (002)
q $72.75 12 Jan. 17 Credit Suisse Securities (Canada) Inc. (072) RBC Capital Markets (002)
q $72.75 16 Jan. 17 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $72.75 92 Jan. 17 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $72.75 46 Jan. 17 RBC Capital Markets (002) RBC Capital Markets (002)
q $72.75 17 Jan. 17 RBC Capital Markets (002) J.P. Morgan Securities Canada Inc. (222)
q $72.75 1 Jan. 17 RBC Capital Markets (002) Anonymous (001)
q $72.75 500 Jan. 17 Scotia Capital Inc. (085) RBC Capital Markets (002)
q $72.75 200 Jan. 17 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $72.75 200 Jan. 17 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $72.75 300 Jan. 17 BMO Nesbitt Burns Inc. (009) Scotia Capital Inc. (085)
q $72.75 100 Jan. 17 Anonymous (001) Scotia Capital Inc. (085)
q $72.75 200 Jan. 17 Anonymous (001) Scotia Capital Inc. (085)
q $72.75 100 Jan. 17 Anonymous (001) Scotia Capital Inc. (085)
q $72.75 200 Jan. 17 Anonymous (001) Scotia Capital Inc. (085)
q $72.75 100 Jan. 17 Anonymous (001) Scotia Capital Inc. (085)
q $72.75 200 Jan. 17 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $72.75 100 Jan. 17 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $72.75 300 Jan. 17 CIBC World Markets Inc. (079) J.P. Morgan Securities Canada Inc. (222)
q $72.75 100 Jan. 17 CIBC World Markets Inc. (079) J.P. Morgan Securities Canada Inc. (222)
q $72.75 100 Jan. 17 Anonymous (001) J.P. Morgan Securities Canada Inc. (222)
q $72.75 100 Jan. 17 National Bank Financial Inc. (080) J.P. Morgan Securities Canada Inc. (222)
q $72.75 100 Jan. 17 CIBC World Markets Inc. (079) J.P. Morgan Securities Canada Inc. (222)
q $72.75 100 Jan. 17 Anonymous (001) Anonymous (001)
q $72.75 200 Jan. 17 Scotia Capital Inc. (085) Scotia Capital Inc. (085)
e $72.75 66 Jan. 17 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $72.75 200 Jan. 17 Credit Suisse Securities (Canada) Inc. (072) Merrill Lynch Canada Inc. (039)
  $72.75 400 Jan. 17 Scotia Capital Inc. (085) Merrill Lynch Canada Inc. (039)

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
July 31, 2015 49.01 49.84 49.01 49.22 45.61 -0.08 -0.18% 35,798 1,767,853
July 30, 2015 49.25 49.77 48.82 49.31 45.69 -0.10 -0.22% 15,609 771,489
July 29, 2015 48.69 49.95 48.60 49.42 45.79 0.76 1.69% 32,273 1,594,327
July 28, 2015 47.16 48.62 47.16 48.60 45.03 1.40 3.21% 246,404 11,771,739
July 27, 2015 48.30 48.40 47.00 47.09 43.63 -1.28 -2.85% 52,417 2,496,889
July 24, 2015 49.75 49.89 48.21 48.47 44.91 -1.38 -2.98% 48,417 2,361,051
July 23, 2015 50.11 50.34 49.66 49.96 46.29 -0.09 -0.20% 132,225 6,610,772
July 22, 2015 51.00 51.00 50.01 50.06 46.39 -0.92 -1.94% 11,930 600,592
July 21, 2015 51.23 51.23 50.66 51.05 47.30 0.06 0.12% 19,313 983,933
July 20, 2015 51.37 51.37 50.58 50.99 47.25 -0.01 -0.02% 16,464 839,106
July 17, 2015 51.23 51.23 50.70 51.00 47.26 0.02 0.04% 17,238 878,970
July 16, 2015 51.06 51.21 50.70 50.98 47.24 0.03 0.06% 37,090 1,888,962
July 15, 2015 51.00 51.20 50.57 50.95 47.21 0.03 0.06% 32,428 1,650,037
July 14, 2015 50.75 51.02 50.41 50.92 47.18 0.11 0.24% 19,599 994,932
July 13, 2015 51.30 51.30 50.80 50.80 47.07 0.01 0.02% 21,556 1,097,885
July 10, 2015 51.00 51.50 50.60 50.79 47.06 0.03 0.06% 23,209 1,180,003
July 9, 2015 51.55 51.82 50.40 50.76 47.03 -0.32 -0.67% 36,585 1,865,160
July 8, 2015 51.21 51.92 50.98 51.10 47.35 -0.75 -1.56% 33,991 1,742,100
July 7, 2015 52.45 52.54 51.59 51.91 48.10 -0.50 -1.03% 28,378 1,474,297
July 6, 2015 52.32 52.65 51.38 52.45 48.60 0.05 0.10% 22,932 1,194,007
July 3, 2015 52.50 52.63 52.24 52.40 48.55 -0.06 -0.11% 6,066 318,539
July 2, 2015 53.32 53.32 51.96 52.46 48.61 -0.64 -1.30% 42,542 2,227,676

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

v x