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.

$67.83 -
Change: -0.04-0.06% )
July 21, 2017 at 2:24 p.m.
Volume: 19
Last Price:
67.83
Last Trade:
2:24 p.m.
Change:
-0.04 ( -0.06% )
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:
67.81
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
  $67.83 100 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)
  $67.75 100 14:12:02 TD Securities Inc. (007) Instinet Canada Limited (013)

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
July 29, 2016 57.24 58.95 57.24 58.25 56.70 0.92 1.66% 29,870 1,738,925
July 28, 2016 56.90 57.41 56.80 57.30 55.77 0.33 0.60% 17,861 1,022,564
July 27, 2016 56.70 57.88 56.69 56.96 55.44 0.20 0.35% 37,120 2,131,125
July 26, 2016 56.30 56.76 56.00 56.76 55.25 0.43 0.78% 14,209 802,295
July 25, 2016 55.99 56.96 55.46 56.32 54.82 0.27 0.50% 23,801 1,343,122
July 22, 2016 54.57 56.25 54.57 56.04 54.55 1.43 2.69% 34,781 1,941,839
July 21, 2016 54.39 54.79 54.13 54.57 53.12 0.21 0.40% 25,954 1,416,200
July 20, 2016 54.10 54.86 53.91 54.35 52.90 -0.11 -0.20% 30,942 1,683,292
July 19, 2016 53.85 54.90 53.85 54.46 53.01 0.45 0.85% 246,247 13,275,121
July 18, 2016 53.65 54.00 53.60 54.00 52.56 0.21 0.41% 28,347 1,527,055
July 15, 2016 53.76 53.85 53.76 53.78 52.35 0.08 0.15% 22,560 1,214,593
July 14, 2016 53.85 53.85 53.70 53.70 52.27 -0.15 -0.28% 16,471 886,798
July 13, 2016 53.76 53.90 53.70 53.85 52.41 0.09 0.17% 20,345 1,095,245
July 12, 2016 53.52 53.85 53.52 53.76 52.33 0.07 0.13% 40,066 2,157,086
July 11, 2016 53.55 53.79 53.30 53.69 52.26 0.26 0.51% 4,907 263,016
July 8, 2016 53.85 53.85 53.30 53.42 52.00 -0.35 -0.67% 24,385 1,312,620
July 7, 2016 53.50 53.79 53.50 53.78 52.35 0.03 0.06% 33,238 1,786,066
July 6, 2016 53.80 53.82 53.62 53.75 52.32 0.02 0.04% 23,409 1,258,629
July 5, 2016 53.52 53.80 53.52 53.73 52.30 -0.02 -0.04% 19,477 1,046,510
July 4, 2016 53.80 53.80 53.60 53.75 52.32 0.00 0.00% 9,340 502,012

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

v x