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.

$66.05 +
Change: 1.001.54% )
August 18, 2017 at 4:00 p.m.
Volume: 108
Last Price:
66.05
Last Trade:
4:00 p.m.
Change:
1.00 ( 1.54% )
Volume:
108
Open:
65.14
Close:
65.05
Day High:
66.23
Day Low:
64.95
52 Week High:
79.90
52 Week Low:
55.60
Bid Price:
65.92
Bid Size:
200
Ask Price:
66.24
Ask Size:
100
Earnings Per Share:
3.74
Price-Earnings Ratio:
17.40
Shares:
55,341,536
Market Capitalization:
3.66 B
Dividend:
2.00
Ex-Dividend:
August 23, 2017
Yield:
3.0746
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $66.05 19 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $66.05 89 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $66.05 59 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $66.05 60 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $66.05 61 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $66.05 61 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $66.05 100 16:00:00 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)
q $66.05 100 16:00:00 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
q $66.05 100 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $66.05 100 16:00:00 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $66.08 100 15:59:40 Anonymous (001) CIBC World Markets Inc. (079)
  $66.08 100 15:59:32 Anonymous (001) CIBC World Markets Inc. (079)
e $66.00 38 15:59:30 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $66.00 100 15:59:14 Anonymous (001) Anonymous (001)
  $66.01 100 15:59:14 Merrill Lynch Canada Inc. (039) Anonymous (001)
e $66.01 95 15:59:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
e $66.01 57 15:59:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $66.01 100 15:59:00 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $66.01 400 15:58:52 Anonymous (001) CIBC World Markets Inc. (079)
  $66.01 100 15:58:52 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $66.02 100 15:58:52 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
e $66.02 94 15:58:41 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $66.07 100 15:57:03 Anonymous (001) Merrill Lynch Canada Inc. (039)
w $66.07 100 15:56:36 Anonymous (001) CIBC World Markets Inc. (079)
  $66.07 100 15:56:36 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $66.07 100 15:56:36 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $66.06 100 15:56:36 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $66.07 100 15:54:39 Anonymous (001) Anonymous (001)
  $66.06 100 15:54:39 Anonymous (001) Merrill Lynch Canada Inc. (039)
w $66.03 100 15:49:34 Anonymous (001) Anonymous (001)

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. 31, 2016 62.33 62.33 61.65 61.89 60.64 -0.24 -0.39% 78,695 4,879,420
Oct. 28, 2016 61.76 62.73 61.12 62.13 60.88 0.36 0.60% 44,355 2,757,213
Oct. 27, 2016 62.68 62.68 61.57 61.76 60.51 -0.91 -1.48% 44,927 2,787,906
Oct. 26, 2016 62.71 62.83 62.51 62.69 61.42 -0.11 -0.18% 49,652 3,113,306
Oct. 25, 2016 63.34 63.34 62.70 62.80 61.53 -0.63 -1.01% 48,581 3,054,188
Oct. 24, 2016 63.79 63.96 63.37 63.44 62.16 -0.32 -0.52% 63,425 4,036,208
Oct. 21, 2016 62.14 63.93 62.14 63.77 62.48 1.43 2.34% 59,339 3,770,256
Oct. 20, 2016 61.80 62.62 61.80 62.31 61.05 0.55 0.91% 110,625 6,893,937
Oct. 19, 2016 61.99 61.99 61.75 61.75 60.50 -0.08 -0.13% 67,445 4,170,561
Oct. 18, 2016 61.63 62.02 61.43 61.83 60.58 0.32 0.54% 134,956 8,328,303
Oct. 17, 2016 61.61 61.84 61.24 61.50 60.26 -0.21 -0.34% 72,315 4,444,041
Oct. 14, 2016 62.10 62.15 61.29 61.71 60.46 -0.27 -0.45% 48,513 2,999,782
Oct. 13, 2016 61.78 62.30 61.12 61.99 60.74 -0.07 -0.11% 89,548 5,540,593
Oct. 12, 2016 61.91 62.25 61.68 62.06 60.81 0.15 0.24% 76,472 4,740,836
Oct. 11, 2016 61.22 61.98 61.09 61.91 60.66 0.52 0.86% 128,072 7,898,093
Oct. 7, 2016 61.95 61.95 61.00 61.38 60.14 -0.52 -0.86% 82,461 5,066,396
Oct. 6, 2016 61.88 61.99 61.33 61.91 60.66 0.03 0.05% 71,393 4,406,350
Oct. 5, 2016 61.82 62.02 61.29 61.88 60.63 0.16 0.26% 77,046 4,754,051
Oct. 4, 2016 62.44 62.82 61.20 61.72 60.47 -0.77 -1.26% 138,182 8,569,405
Oct. 3, 2016 60.20 62.59 60.20 62.51 61.25 2.21 3.75% 157,950 9,743,663

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

v x