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.

$82.62 +
Change: 1.321.62% )
May 25, 2018 at 4:00 p.m.
Volume: 102
Last Price:
82.62
Last Trade:
4:00 p.m.
Change:
1.32 ( 1.62% )
Volume:
102
Open:
81.28
Close:
81.30
Day High:
82.96
Day Low:
81.13
52 Week High:
82.96
52 Week Low:
64.81
Bid Price:
82.36
Bid Size:
1,000
Ask Price:
82.76
Ask Size:
100
Earnings Per Share:
6.94
Price-Earnings Ratio:
11.90
Shares:
55,530,138
Market Capitalization:
4.59 B
Dividend:
2.32
Ex-Dividend:
May 24, 2018
Yield:
2.8080
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $82.62 92 16:00:00 W.D. Latimer Co. Limited (036) Morgan Stanley Canada Limited (053)
q $82.62 83 16:00:00 W.D. Latimer Co. Limited (036) Credit Suisse Securities (Canada) Inc. (072)
q $82.62 3 16:00:00 National Bank Financial Inc. (080) W.D. Latimer Co. Limited (036)
q $82.62 100 16:00:00 Anonymous (001) W.D. Latimer Co. Limited (036)
q $82.62 300 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $82.62 100 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $82.62 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $82.62 300 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $82.62 800 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $82.62 100 16:00:00 Anonymous (001) Anonymous (001)
q $82.62 600 16:00:00 Anonymous (001) Anonymous (001)
q $82.62 100 16:00:00 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $82.62 100 16:00:00 Anonymous (001) Anonymous (001)
q $82.62 100 16:00:00 Anonymous (001) Anonymous (001)
e $82.60 88 15:59:55 UBS Securities Canada Inc. (015) W.D. Latimer Co. Limited (036)
  $82.56 100 15:59:39 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $82.56 200 15:59:39 Anonymous (001) Anonymous (001)
  $82.56 500 15:59:39 CIBC World Markets Inc. (079) Anonymous (001)
  $82.56 100 15:59:39 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $82.53 100 15:59:34 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $82.55 100 15:59:32 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $82.55 100 15:59:32 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $82.54 200 15:59:31 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
  $82.54 100 15:59:31 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $82.55 100 15:59:31 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $82.55 100 15:59:30 Credit Suisse Securities (Canada) Inc. (072) Merrill Lynch Canada Inc. (039)
  $82.55 100 15:59:30 Anonymous (001) Anonymous (001)
e $82.56 34 15:59:30 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
  $82.54 100 15:59:08 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $82.54 100 15:59:08 Anonymous (001) Instinet Canada Limited (013)

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 44.99 -0.08 -0.18% 35,798 1,767,853
July 30, 2015 49.25 49.77 48.82 49.31 45.07 -0.10 -0.22% 15,609 771,489
July 29, 2015 48.69 49.95 48.60 49.42 45.17 0.75 1.69% 32,273 1,594,327
July 28, 2015 47.16 48.62 47.16 48.60 44.42 1.38 3.21% 246,404 11,771,739
July 27, 2015 48.30 48.40 47.00 47.09 43.04 -1.26 -2.85% 52,417 2,496,889
July 24, 2015 49.75 49.89 48.21 48.47 44.30 -1.36 -2.98% 48,417 2,361,051
July 23, 2015 50.11 50.34 49.66 49.96 45.66 -0.09 -0.20% 132,225 6,610,772
July 22, 2015 51.00 51.00 50.01 50.06 45.76 -0.90 -1.94% 11,930 600,592
July 21, 2015 51.23 51.23 50.66 51.05 46.66 0.06 0.12% 19,313 983,933
July 20, 2015 51.37 51.37 50.58 50.99 46.61 -0.01 -0.02% 16,464 839,106
July 17, 2015 51.23 51.23 50.70 51.00 46.61 0.02 0.04% 17,238 878,970
July 16, 2015 51.06 51.21 50.70 50.98 46.60 0.03 0.06% 37,090 1,888,962
July 15, 2015 51.00 51.20 50.57 50.95 46.57 0.03 0.06% 32,428 1,650,037
July 14, 2015 50.75 51.02 50.41 50.92 46.54 0.11 0.24% 19,599 994,932
July 13, 2015 51.30 51.30 50.80 50.80 46.43 0.01 0.02% 21,556 1,097,885
July 10, 2015 51.00 51.50 50.60 50.79 46.42 0.03 0.06% 23,209 1,180,003
July 9, 2015 51.55 51.82 50.40 50.76 46.40 -0.31 -0.67% 36,585 1,865,160
July 8, 2015 51.21 51.92 50.98 51.10 46.71 -0.74 -1.56% 33,991 1,742,100
July 7, 2015 52.45 52.54 51.59 51.91 47.45 -0.49 -1.03% 28,378 1,474,297
July 6, 2015 52.32 52.65 51.38 52.45 47.94 0.05 0.10% 22,932 1,194,007
July 3, 2015 52.50 52.63 52.24 52.40 47.89 -0.06 -0.11% 6,066 318,539
July 2, 2015 53.32 53.32 51.96 52.46 47.95 -0.63 -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