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.

$84.91 -
Change: -0.88-1.03% )
June 25, 2018 at 1:02 p.m.
Volume: 23
Last Price:
84.91
Last Trade:
1:02 p.m.
Change:
-0.88 ( -1.03% )
Volume:
23
Open:
85.64
Close:
85.79
Day High:
85.64
Day Low:
84.59
52 Week High:
86.98
52 Week Low:
64.81
Bid Price:
84.84
Bid Size:
100
Ask Price:
84.93
Ask Size:
300
Earnings Per Share:
6.94
Price-Earnings Ratio:
12.40
Shares:
55,608,468
Market Capitalization:
4.72 B
Dividend:
2.32
Ex-Dividend:
May 24, 2018
Yield:
2.7043
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $84.91 100 13:02:21 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $84.83 100 13:02:20 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $84.82 100 13:02:20 Anonymous (001) Instinet Canada Limited (013)
  $84.82 200 13:02:20 Anonymous (001) Anonymous (001)
  $84.81 100 12:55:20 Instinet Canada Limited (013) Credit Suisse Securities (Canada) Inc. (072)
  $84.81 100 12:55:20 Instinet Canada Limited (013) Credit Suisse Securities (Canada) Inc. (072)
  $84.81 100 12:55:20 Instinet Canada Limited (013) Instinet Canada Limited (013)
  $84.81 100 12:55:20 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $84.79 100 12:52:18 Anonymous (001) Anonymous (001)
  $84.79 100 12:52:18 Anonymous (001) Instinet Canada Limited (013)
  $84.79 100 12:52:18 Instinet Canada Limited (013) Instinet Canada Limited (013)
  $84.80 100 12:44:09 Anonymous (001) Anonymous (001)
  $84.84 100 12:44:09 Anonymous (001) CIBC World Markets Inc. (079)
  $84.82 100 12:41:08 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
  $84.82 100 12:41:08 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
  $84.81 200 12:41:08 Instinet Canada Limited (013) Credit Suisse Securities (Canada) Inc. (072)
  $84.81 100 12:41:08 Goldman Sachs Canada Inc. (065) Morgan Stanley Canada Limited (053)
  $84.77 100 12:36:38 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $84.72 200 12:36:38 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $84.71 200 12:36:38 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $84.70 200 12:36:38 Anonymous (001) Anonymous (001)
  $84.70 100 12:36:38 Anonymous (001) Instinet Canada Limited (013)
  $84.69 100 12:28:53 Anonymous (001) CIBC World Markets Inc. (079)
  $84.69 100 12:28:53 Anonymous (001) National Bank Financial Inc. (080)
  $84.69 100 12:28:53 Instinet Canada Limited (013) National Bank Financial Inc. (080)
  $84.73 100 12:27:29 Anonymous (001) ITG Canada Corp. (014)
  $84.74 100 12:27:28 Merrill Lynch Canada Inc. (039) ITG Canada Corp. (014)
  $84.75 100 12:21:51 Instinet Canada Limited (013) Anonymous (001)
  $84.76 100 12:21:51 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $84.77 100 12:21:51 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
Apr. 29, 2016 51.95 52.26 51.58 51.95 48.77 -0.16 -0.33% 19,245 998,489
Apr. 28, 2016 51.80 52.55 51.65 52.12 48.93 0.11 0.23% 19,302 1,008,545
Apr. 27, 2016 51.00 52.09 51.00 52.00 48.82 0.71 1.48% 37,111 1,922,593
Apr. 26, 2016 51.21 51.50 50.84 51.24 48.11 0.03 0.06% 45,422 2,326,780
Apr. 25, 2016 51.30 51.43 51.08 51.21 48.08 0.00 0.00% 14,985 767,307
Apr. 22, 2016 50.75 51.35 50.57 51.21 48.08 0.27 0.57% 32,262 1,644,624
Apr. 21, 2016 50.23 51.18 50.23 50.92 47.81 0.26 0.55% 21,199 1,075,510
Apr. 20, 2016 51.15 51.15 50.24 50.64 47.54 -0.54 -1.11% 42,178 2,137,506
Apr. 19, 2016 49.89 51.62 49.89 51.21 48.08 0.97 2.05% 49,863 2,541,774
Apr. 18, 2016 49.39 50.55 49.02 50.18 47.11 0.55 1.19% 57,253 2,860,784
Apr. 15, 2016 49.44 49.90 49.11 49.59 46.56 0.08 0.18% 48,797 2,413,691
Apr. 14, 2016 49.78 49.90 49.28 49.50 46.47 -0.13 -0.28% 42,898 2,126,401
Apr. 13, 2016 48.92 49.94 48.64 49.64 46.61 0.79 1.72% 40,573 2,006,698
Apr. 12, 2016 47.47 49.00 47.31 48.80 45.82 1.25 2.80% 53,676 2,588,674
Apr. 11, 2016 47.90 48.20 47.30 47.47 44.57 -0.25 -0.57% 37,787 1,802,229
Apr. 8, 2016 47.00 47.84 46.49 47.74 44.82 0.88 2.01% 36,203 1,712,128
Apr. 7, 2016 46.02 47.00 46.02 46.80 43.94 0.47 1.08% 44,213 2,061,388
Apr. 6, 2016 46.20 46.46 45.93 46.30 43.47 0.14 0.33% 15,184 702,631
Apr. 5, 2016 46.34 46.41 45.90 46.15 43.33 -0.32 -0.73% 15,425 712,713
Apr. 4, 2016 46.28 46.75 46.06 46.49 43.65 -0.72 -1.63% 38,274 1,775,373
Apr. 1, 2016 46.78 47.50 46.52 47.26 44.37 0.34 0.77% 11,908 560,645

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

v x