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.

$67.80 -
Change: -0.07-0.1% )
July 21, 2017 at 2:28 p.m.
Volume: 19
Last Price:
67.80
Last Trade:
2:28 p.m.
Change:
-0.07 ( -0.1% )
Volume:
19
Open:
67.75
Close:
67.87
Day High:
68.29
Day Low:
67.75
52 Week High:
79.90
52 Week Low:
54.13
Bid Price:
67.75
Bid Size:
400
Ask Price:
67.78
Ask Size:
700
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:
2.9468
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $67.80 100 14:28:23 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $67.83 100 14:24:30 Anonymous (001) Instinet Canada Limited (013)
  $67.77 100 14:17:06 RBC Capital Markets (002) RBC Capital Markets (002)
e $67.90 80 14:15:09 TD Securities Inc. (007) RBC Capital Markets (002)
  $67.90 100 14:15:09 TD Securities Inc. (007) Anonymous (001)
  $67.90 100 14:15:09 TD Securities Inc. (007) Anonymous (001)
  $67.90 100 14:15:09 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
  $67.87 100 14:12:16 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
  $67.85 100 14:12:13 Anonymous (001) Morgan Stanley Canada Limited (053)
  $67.85 100 14:12:13 Anonymous (001) CIBC World Markets Inc. (079)
w $67.84 100 14:12:12 Anonymous (001) CIBC World Markets Inc. (079)
  $67.84 200 14:12:12 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
  $67.81 100 14:12:05 Anonymous (001) CIBC World Markets Inc. (079)
  $67.80 100 14:12:05 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
w $67.78 100 14:12:03 Anonymous (001) Anonymous (001)
w $67.78 100 14:12:03 Anonymous (001) Anonymous (001)
w $67.78 100 14:12:03 Anonymous (001) Morgan Stanley Canada Limited (053)
w $67.77 100 14:12:03 Anonymous (001) Morgan Stanley Canada Limited (053)
  $67.76 100 14:12:03 Instinet Canada Limited (013) RBC Capital Markets (002)
  $67.76 400 14:12:03 Instinet Canada Limited (013) Anonymous (001)
  $67.75 100 14:12:03 CIBC World Markets Inc. (079) Anonymous (001)
  $67.75 100 14:12:02 CIBC World Markets Inc. (079) Anonymous (001)
  $67.75 100 14:12:02 CIBC World Markets Inc. (079) Anonymous (001)
  $67.75 100 14:12:02 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
e $67.75 88 14:12:02 CIBC World Markets Inc. (079) RBC Capital Markets (002)
e $67.75 69 14:12:02 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $67.75 100 14:12:02 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
e $67.75 12 14:12:02 Scotia Capital Inc. (085) RBC Capital Markets (002)
e $67.75 46 14:12:02 Manulife Securities Incorporated (070) RBC Capital Markets (002)
e $67.75 56 14:12:02 Raymond James Ltd. (089) RBC Capital Markets (002)

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
Jan. 29, 2016 40.11 41.06 40.02 40.66 38.89 0.63 1.65% 68,758 2,792,492
Jan. 28, 2016 39.85 40.31 39.46 40.00 38.25 0.32 0.83% 71,821 2,871,223
Jan. 27, 2016 38.58 40.18 38.58 39.67 37.94 1.03 2.80% 56,948 2,262,873
Jan. 26, 2016 38.05 39.16 38.01 38.59 36.91 0.60 1.66% 32,742 1,266,927
Jan. 25, 2016 39.19 39.40 37.77 37.96 36.30 -0.88 -2.37% 52,063 1,998,558
Jan. 22, 2016 38.29 39.30 38.28 38.88 37.18 1.07 2.97% 66,912 2,604,272
Jan. 21, 2016 36.92 38.54 36.90 37.76 36.11 0.83 2.36% 62,880 2,381,410
Jan. 20, 2016 36.96 37.24 35.11 36.89 35.28 -0.32 -0.91% 55,938 2,028,225
Jan. 19, 2016 37.14 37.71 36.85 37.23 35.61 0.61 1.75% 49,653 1,852,417
Jan. 18, 2016 37.36 37.36 36.44 36.59 34.99 -0.58 -1.64% 14,464 529,859
Jan. 15, 2016 36.52 37.39 36.25 37.20 35.58 -0.02 -0.05% 56,546 2,079,477
Jan. 14, 2016 37.35 37.61 36.74 37.22 35.60 0.12 0.32% 71,341 2,647,779
Jan. 13, 2016 37.80 38.24 37.00 37.10 35.48 -0.50 -1.38% 72,558 2,709,740
Jan. 12, 2016 37.45 37.90 37.13 37.62 35.98 0.28 0.78% 65,550 2,458,714
Jan. 11, 2016 37.63 37.63 37.24 37.33 35.70 0.08 0.21% 63,747 2,385,471
Jan. 8, 2016 37.80 37.88 36.87 37.25 35.62 -0.22 -0.61% 43,773 1,627,074
Jan. 7, 2016 37.62 37.65 37.11 37.48 35.84 -0.34 -0.93% 112,946 4,216,720
Jan. 6, 2016 37.09 37.96 37.02 37.83 36.18 0.29 0.80% 120,775 4,553,179
Jan. 5, 2016 36.43 37.62 36.43 37.53 35.89 0.98 2.79% 96,666 3,610,250
Jan. 4, 2016 35.53 36.55 35.02 36.51 34.92 0.69 2.01% 84,473 3,048,273

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

v x