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:
67.96
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:
2.9512
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
Sep. 1, 2015 47.71 48.09 45.94 46.11 43.73 -2.41 -5.22% 78,333 3,663,515
Aug. 31, 2015 47.52 48.80 46.95 48.65 46.14 1.02 2.27% 52,460 2,534,856
Aug. 28, 2015 47.29 48.42 47.29 47.57 45.11 0.04 0.08% 37,157 1,778,880
Aug. 27, 2015 47.18 48.04 47.08 47.53 45.07 0.70 1.58% 56,712 2,692,885
Aug. 26, 2015 46.36 47.00 45.05 46.79 44.37 0.88 2.03% 53,248 2,461,120
Aug. 25, 2015 45.70 46.88 45.40 45.86 43.49 0.45 1.04% 61,011 2,818,026
Aug. 24, 2015 44.51 46.89 43.90 45.39 43.04 -0.47 -1.09% 113,221 5,178,598
Aug. 21, 2015 46.42 46.70 45.89 45.89 43.52 -1.02 -2.30% 75,648 3,505,373
Aug. 20, 2015 47.06 47.38 46.55 46.97 44.54 -0.41 -0.91% 61,788 2,903,346
Aug. 19, 2015 47.61 47.82 47.01 47.40 44.95 -0.21 -0.46% 82,424 3,906,583
Aug. 18, 2015 48.02 48.14 47.58 48.02 45.16 0.00 0.00% 50,213 2,406,940
Aug. 17, 2015 48.13 48.13 47.58 48.02 45.16 -0.08 -0.17% 35,727 1,709,866
Aug. 14, 2015 46.58 48.10 46.58 48.10 45.23 0.93 2.10% 55,830 2,667,862
Aug. 13, 2015 47.32 47.33 46.91 47.11 44.30 -0.21 -0.46% 44,947 2,114,377
Aug. 12, 2015 47.08 47.48 46.50 47.33 44.51 0.27 0.62% 64,287 3,028,334
Aug. 11, 2015 46.49 47.18 46.20 47.04 44.24 0.51 1.16% 81,236 3,790,450
Aug. 10, 2015 46.40 46.53 45.76 46.50 43.73 0.46 1.06% 57,770 2,669,635
Aug. 7, 2015 47.02 47.02 45.86 46.01 43.27 -1.06 -2.40% 131,336 6,098,810
Aug. 6, 2015 48.83 49.43 46.66 47.14 44.33 -2.62 -5.59% 82,092 3,903,434
Aug. 5, 2015 49.22 50.28 49.22 49.93 46.96 0.35 0.75% 32,848 1,641,534
Aug. 4, 2015 49.22 49.68 49.00 49.56 46.61 0.32 0.69% 17,044 842,635

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

v x