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.

$66.00 -
Change: -0.35-0.53% )
September 19, 2017 at 12:44 p.m.
Volume: 21
Last Price:
66.00
Last Trade:
12:44 p.m.
Change:
-0.35 ( -0.53% )
Volume:
21
Open:
66.37
Close:
66.35
Day High:
66.61
Day Low:
65.28
52 Week High:
79.90
52 Week Low:
56.33
Bid Price:
65.97
Bid Size:
100
Ask Price:
66.06
Ask Size:
400
Earnings Per Share:
3.74
Price-Earnings Ratio:
17.70
Shares:
55,343,436
Market Capitalization:
3.65 B
Dividend:
2.00
Ex-Dividend:
August 23, 2017
Yield:
3.0143
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $66.00 100 12:44:46 RBC Capital Markets (002) Instinet Canada Limited (013)
  $66.00 100 12:44:46 Anonymous (001) CIBC World Markets Inc. (079)
  $66.00 600 12:44:46 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $66.01 100 12:44:46 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $66.03 100 12:32:55 Anonymous (001) Morgan Stanley Canada Limited (053)
  $66.06 100 12:32:55 Anonymous (001) CIBC World Markets Inc. (079)
  $66.01 100 12:32:50 Morgan Stanley Canada Limited (053) Anonymous (001)
  $65.97 100 12:32:50 Anonymous (001) Anonymous (001)
  $66.00 100 12:32:50 Anonymous (001) Anonymous (001)
  $66.00 1,000 12:32:50 National Bank Financial Inc. (080) Anonymous (001)
e $66.00 15 12:32:50 RBC Capital Markets (002) Interactive Brokers Canada Inc. (057)
  $65.95 100 12:31:41 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
  $65.90 100 12:27:02 Anonymous (001) RBC Capital Markets (002)
  $65.89 100 12:27:02 Anonymous (001) CIBC World Markets Inc. (079)
  $65.82 100 12:27:01 Anonymous (001) CIBC World Markets Inc. (079)
e $65.73 29 12:26:58 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $65.75 100 12:26:58 Anonymous (001) RBC Capital Markets (002)
  $65.73 300 12:26:58 Anonymous (001) CIBC World Markets Inc. (079)
e $65.72 6 12:26:58 RBC Capital Markets (002) National Bank Financial Inc. (080)
  $65.71 100 12:26:58 National Bank Financial Inc. (080) Goldman Sachs Canada Inc. (065)
  $65.71 100 12:26:58 National Bank Financial Inc. (080) Anonymous (001)
  $65.71 100 12:26:58 National Bank Financial Inc. (080) National Bank Financial Inc. (080)
  $65.67 100 12:24:25 Anonymous (001) RBC Capital Markets (002)
  $65.67 100 12:24:25 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $65.67 100 12:24:25 TD Securities Inc. (007) RBC Capital Markets (002)
  $65.57 100 12:18:23 Morgan Stanley Canada Limited (053) Anonymous (001)
  $65.60 100 12:18:02 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $65.61 100 12:18:02 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
  $65.61 100 12:18:02 Anonymous (001) CIBC World Markets Inc. (079)
  $65.60 100 12:18:02 Instinet Canada Limited (013) 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
Nov. 30, 2016 66.28 68.35 65.32 67.71 66.30 1.67 2.59% 100,148 6,774,428
Nov. 29, 2016 65.49 66.65 65.10 66.00 64.62 0.39 0.61% 64,969 4,283,553
Nov. 28, 2016 65.66 66.46 65.21 65.60 64.23 -0.17 -0.26% 91,982 6,036,577
Nov. 25, 2016 65.55 66.26 65.55 65.77 64.40 -0.16 -0.24% 70,820 4,679,305
Nov. 24, 2016 66.66 66.66 65.71 65.93 64.55 -0.56 -0.86% 19,584 1,293,598
Nov. 23, 2016 65.89 66.95 65.80 66.50 65.11 0.68 1.05% 238,500 15,846,278
Nov. 22, 2016 65.76 66.51 65.41 65.81 64.44 0.16 0.24% 108,775 7,163,820
Nov. 21, 2016 64.31 66.49 64.31 65.65 64.28 1.31 2.08% 80,317 5,260,805
Nov. 18, 2016 64.78 65.30 64.10 64.31 62.97 -0.57 -0.89% 34,739 2,242,777
Nov. 17, 2016 64.54 65.26 63.27 64.89 63.54 0.34 0.54% 58,726 3,791,314
Nov. 16, 2016 65.05 65.05 63.62 64.54 63.19 -0.19 -0.29% 56,955 3,675,328
Nov. 15, 2016 64.40 65.44 64.28 65.18 63.38 0.76 1.21% 77,802 5,055,198
Nov. 14, 2016 63.85 64.80 63.55 64.40 62.62 0.34 0.55% 48,570 3,121,696
Nov. 11, 2016 64.09 64.30 63.93 64.05 62.28 -0.42 -0.67% 32,374 2,074,008
Nov. 10, 2016 64.63 65.61 64.26 64.48 62.70 0.11 0.17% 64,363 4,169,193
Nov. 9, 2016 64.04 65.19 63.66 64.37 62.59 -0.13 -0.20% 63,647 4,109,124
Nov. 8, 2016 63.64 64.99 63.64 64.50 62.72 0.84 1.35% 65,088 4,199,069
Nov. 7, 2016 63.52 64.00 62.58 63.64 61.88 0.86 1.42% 133,938 8,472,048
Nov. 4, 2016 62.51 63.22 62.13 62.75 61.02 0.90 1.50% 57,172 3,579,461
Nov. 3, 2016 62.06 62.57 61.64 61.82 60.11 0.34 0.57% 66,854 4,153,146
Nov. 2, 2016 62.60 62.66 61.19 61.47 59.77 -1.06 -1.74% 67,051 4,161,781
Nov. 1, 2016 61.87 62.69 61.87 62.56 60.83 0.65 1.08% 85,696 5,354,503

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

v x