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
Feb. 29, 2016 39.36 40.50 38.93 40.35 38.98 1.09 2.88% 38,005 1,524,120
Feb. 26, 2016 39.48 39.60 39.08 39.22 37.89 0.04 0.10% 48,205 1,889,911
Feb. 25, 2016 39.75 39.75 38.65 39.18 37.85 -0.53 -1.38% 58,990 2,305,443
Feb. 24, 2016 39.52 39.79 38.83 39.73 38.38 0.09 0.23% 42,149 1,654,659
Feb. 23, 2016 40.36 40.65 39.65 40.04 38.29 -0.35 -0.92% 39,450 1,579,178
Feb. 22, 2016 40.75 41.67 39.91 40.41 38.65 -0.08 -0.20% 82,453 3,345,345
Feb. 19, 2016 41.12 41.19 40.34 40.49 38.72 -0.76 -1.91% 52,932 2,151,005
Feb. 18, 2016 40.16 41.41 39.61 41.28 39.48 1.13 2.94% 85,641 3,504,213
Feb. 17, 2016 38.85 40.25 38.85 40.10 38.35 1.45 3.94% 59,842 2,386,249
Feb. 16, 2016 38.26 38.80 37.95 38.58 36.90 0.88 2.44% 62,811 2,410,116
Feb. 12, 2016 36.60 37.96 36.01 37.66 36.02 1.47 4.26% 61,075 2,265,197
Feb. 11, 2016 36.52 36.53 35.52 36.12 34.54 -1.02 -2.88% 83,162 2,979,299
Feb. 10, 2016 38.49 38.80 37.10 37.19 35.57 -1.09 -2.97% 50,932 1,927,569
Feb. 9, 2016 38.62 38.62 37.34 38.33 36.66 -0.53 -1.41% 45,546 1,733,692
Feb. 8, 2016 39.33 39.33 37.85 38.88 37.18 -0.72 -1.89% 41,160 1,570,217
Feb. 5, 2016 40.17 40.82 39.52 39.63 37.90 -0.61 -1.59% 33,251 1,325,430
Feb. 4, 2016 40.29 41.26 40.00 40.27 38.51 0.02 0.05% 28,244 1,145,700
Feb. 3, 2016 39.77 40.63 39.20 40.25 38.49 0.63 1.67% 60,472 2,428,535
Feb. 2, 2016 40.58 40.62 39.13 39.59 37.86 -1.20 -3.06% 44,475 1,763,077
Feb. 1, 2016 39.54 41.18 39.54 40.84 39.06 0.17 0.44% 78,784 3,215,304

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

v x