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.

$72.75 +
Change: 0.901.25% )
January 17, 2018 at 4:00 p.m.
Volume: 40
Last Price:
72.75
Last Trade:
4:00 p.m.
Change:
0.90 ( 1.25% )
Volume:
40
Open:
71.93
Close:
71.85
Day High:
72.84
Day Low:
71.82
52 Week High:
79.90
52 Week Low:
64.81
Bid Price:
72.75
Bid Size:
200
Ask Price:
72.96
Ask Size:
100
Earnings Per Share:
3.96
Price-Earnings Ratio:
18.40
Shares:
55,383,736
Market Capitalization:
4.03 B
Dividend:
2.00
Ex-Dividend:
November 23, 2017
Yield:
2.7491
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $72.75 58 Jan. 17 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $72.75 16 Jan. 17 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $72.75 88 Jan. 17 Anonymous (001) RBC Capital Markets (002)
q $72.75 12 Jan. 17 Credit Suisse Securities (Canada) Inc. (072) RBC Capital Markets (002)
q $72.75 16 Jan. 17 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $72.75 92 Jan. 17 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $72.75 46 Jan. 17 RBC Capital Markets (002) RBC Capital Markets (002)
q $72.75 17 Jan. 17 RBC Capital Markets (002) J.P. Morgan Securities Canada Inc. (222)
q $72.75 1 Jan. 17 RBC Capital Markets (002) Anonymous (001)
q $72.75 500 Jan. 17 Scotia Capital Inc. (085) RBC Capital Markets (002)
q $72.75 200 Jan. 17 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $72.75 200 Jan. 17 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
q $72.75 300 Jan. 17 BMO Nesbitt Burns Inc. (009) Scotia Capital Inc. (085)
q $72.75 100 Jan. 17 Anonymous (001) Scotia Capital Inc. (085)
q $72.75 200 Jan. 17 Anonymous (001) Scotia Capital Inc. (085)
q $72.75 100 Jan. 17 Anonymous (001) Scotia Capital Inc. (085)
q $72.75 200 Jan. 17 Anonymous (001) Scotia Capital Inc. (085)
q $72.75 100 Jan. 17 Anonymous (001) Scotia Capital Inc. (085)
q $72.75 200 Jan. 17 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $72.75 100 Jan. 17 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $72.75 300 Jan. 17 CIBC World Markets Inc. (079) J.P. Morgan Securities Canada Inc. (222)
q $72.75 100 Jan. 17 CIBC World Markets Inc. (079) J.P. Morgan Securities Canada Inc. (222)
q $72.75 100 Jan. 17 Anonymous (001) J.P. Morgan Securities Canada Inc. (222)
q $72.75 100 Jan. 17 National Bank Financial Inc. (080) J.P. Morgan Securities Canada Inc. (222)
q $72.75 100 Jan. 17 CIBC World Markets Inc. (079) J.P. Morgan Securities Canada Inc. (222)
q $72.75 100 Jan. 17 Anonymous (001) Anonymous (001)
q $72.75 200 Jan. 17 Scotia Capital Inc. (085) Scotia Capital Inc. (085)
e $72.75 66 Jan. 17 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $72.75 200 Jan. 17 Credit Suisse Securities (Canada) Inc. (072) Merrill Lynch Canada Inc. (039)
  $72.75 400 Jan. 17 Scotia Capital Inc. (085) Merrill Lynch Canada Inc. (039)

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
Sep. 30, 2016 60.27 60.88 60.25 60.25 58.17 -0.14 -0.25% 81,839 4,945,490
Sep. 29, 2016 60.60 60.91 60.29 60.40 58.31 -0.14 -0.25% 76,227 4,612,584
Sep. 28, 2016 59.95 60.65 59.57 60.55 58.46 0.58 1.00% 114,784 6,901,937
Sep. 27, 2016 60.45 60.49 59.75 59.95 57.88 -0.32 -0.55% 197,396 11,874,206
Sep. 26, 2016 60.00 60.70 59.95 60.28 58.19 0.25 0.43% 214,140 12,886,486
Sep. 23, 2016 59.45 60.12 59.22 60.02 57.94 0.62 1.08% 219,253 13,121,782
Sep. 22, 2016 58.00 59.50 58.00 59.38 57.33 1.47 2.63% 373,085 21,932,814
Sep. 21, 2016 57.10 57.90 57.06 57.86 55.86 1.00 1.83% 385,792 22,235,361
Sep. 20, 2016 56.60 56.94 56.52 56.82 54.85 0.39 0.71% 153,170 8,685,471
Sep. 19, 2016 57.25 57.26 56.33 56.42 54.47 -0.56 -1.02% 125,292 7,087,630
Sep. 16, 2016 57.14 57.24 56.76 57.00 55.03 -0.14 -0.25% 346,267 19,742,560
Sep. 15, 2016 57.04 57.25 56.90 57.14 55.16 0.10 0.18% 151,255 8,651,056
Sep. 14, 2016 56.99 57.25 56.94 57.04 55.07 -0.07 -0.12% 69,758 3,984,766
Sep. 13, 2016 57.28 57.37 57.00 57.11 55.13 -0.20 -0.37% 112,056 6,403,093
Sep. 12, 2016 56.93 57.49 56.65 57.32 55.34 0.37 0.67% 208,768 11,924,907
Sep. 9, 2016 57.48 57.55 56.55 56.94 54.97 -0.61 -1.09% 163,081 9,320,689
Sep. 8, 2016 57.64 57.80 57.52 57.57 55.58 -0.12 -0.21% 125,862 7,259,914
Sep. 7, 2016 57.50 57.70 57.39 57.69 55.69 0.21 0.38% 148,672 8,566,069
Sep. 6, 2016 57.55 57.55 57.25 57.47 55.48 0.00 0.00% 104,924 6,023,214
Sep. 2, 2016 57.07 57.60 57.07 57.47 55.48 0.42 0.75% 165,766 9,520,432
Sep. 1, 2016 57.00 57.20 56.40 57.04 55.07 0.14 0.25% 109,280 6,212,979

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

v x