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
Oct. 1, 2015 46.78 47.24 46.41 46.49 42.85 -0.34 -0.79% 40,861 1,915,725
Sep. 30, 2015 45.77 46.95 45.54 46.86 43.19 1.08 2.56% 44,302 2,056,898
Sep. 29, 2015 45.30 46.14 45.20 45.69 42.11 0.35 0.84% 23,229 1,062,958
Sep. 28, 2015 47.17 47.32 44.79 45.31 41.76 -1.60 -3.70% 135,638 6,198,886
Sep. 25, 2015 46.85 47.55 46.81 47.05 43.37 0.24 0.56% 21,075 995,026
Sep. 24, 2015 46.94 47.07 46.15 46.79 43.13 -0.20 -0.47% 26,561 1,238,894
Sep. 23, 2015 47.41 47.52 46.80 47.01 43.33 -0.46 -1.05% 30,444 1,434,088
Sep. 22, 2015 47.50 47.64 47.13 47.51 43.79 -0.19 -0.44% 19,543 924,875
Sep. 21, 2015 47.38 47.87 47.10 47.72 43.98 1.05 2.45% 32,022 1,524,319
Sep. 18, 2015 46.63 47.11 46.35 46.58 42.93 -0.93 -2.12% 142,567 6,653,539
Sep. 17, 2015 47.50 48.18 47.31 47.59 43.86 0.06 0.13% 16,938 808,815
Sep. 16, 2015 47.52 47.77 47.34 47.53 43.81 -0.05 -0.11% 82,966 3,941,438
Sep. 15, 2015 46.50 47.80 46.39 47.58 43.85 0.82 1.91% 32,985 1,558,872
Sep. 14, 2015 46.35 46.87 46.35 46.69 43.03 0.21 0.50% 34,572 1,614,112
Sep. 11, 2015 46.80 46.80 46.25 46.46 42.82 -0.28 -0.64% 15,084 700,129
Sep. 10, 2015 46.12 46.94 46.12 46.76 43.10 0.23 0.54% 23,238 1,082,911
Sep. 9, 2015 46.94 47.40 46.20 46.51 42.87 -0.09 -0.21% 27,332 1,276,665
Sep. 8, 2015 47.00 47.17 46.47 46.61 42.96 0.03 0.06% 19,731 922,222
Sep. 4, 2015 46.27 46.70 45.58 46.58 42.93 -0.02 -0.04% 59,101 2,720,503
Sep. 3, 2015 46.75 47.50 46.29 46.60 42.95 0.00 0.00% 45,266 2,111,184
Sep. 2, 2015 46.65 47.12 45.80 46.60 42.95 0.45 1.06% 35,069 1,630,962

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

v x