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.

$70.21 -
Change: -0.59-0.83% )
November 17, 2017 at 4:00 p.m.
Volume: 38
Last Price:
70.21
Last Trade:
4:00 p.m.
Change:
-0.59 ( -0.83% )
Volume:
38
Open:
70.65
Close:
70.80
Day High:
70.77
Day Low:
70.10
52 Week High:
79.90
52 Week Low:
63.27
Bid Price:
70.10
Bid Size:
400
Ask Price:
70.36
Ask Size:
1,700
Earnings Per Share:
3.96
Price-Earnings Ratio:
17.90
Shares:
55,357,440
Market Capitalization:
3.89 B
Dividend:
2.00
Ex-Dividend:
November 23, 2017
Yield:
2.8249
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $70.21 10 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $70.21 7 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.21 39 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.21 80 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $70.21 9 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $70.21 200 16:00:00 Credit Suisse Securities (Canada) Inc. (072) National Bank Financial Inc. (080)
q $70.21 100 16:00:00 Morgan Stanley Canada Limited (053) National Bank Financial Inc. (080)
q $70.21 400 16:00:00 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $70.21 100 16:00:00 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $70.21 200 16:00:00 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $70.21 100 16:00:00 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $70.21 200 16:00:00 Morgan Stanley Canada Limited (053) National Bank Financial Inc. (080)
q $70.21 300 16:00:00 BMO Nesbitt Burns Inc. (009) National Bank Financial Inc. (080)
q $70.21 200 16:00:00 Anonymous (001) National Bank Financial Inc. (080)
q $70.21 100 16:00:00 Anonymous (001) National Bank Financial Inc. (080)
q $70.21 100 16:00:00 Merrill Lynch Canada Inc. (039) National Bank Financial Inc. (080)
q $70.21 200 16:00:00 Merrill Lynch Canada Inc. (039) National Bank Financial Inc. (080)
q $70.21 100 16:00:00 Anonymous (001) National Bank Financial Inc. (080)
q $70.21 200 16:00:00 Anonymous (001) Anonymous (001)
  $70.23 100 15:59:55 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
e $70.21 6 15:59:43 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $70.21 100 15:59:39 Morgan Stanley Canada Limited (053) Anonymous (001)
  $70.21 100 15:59:32 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
  $70.21 100 15:59:20 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
  $70.22 100 15:58:40 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
  $70.20 100 15:57:42 Instinet Canada Limited (013) Goldman Sachs Canada Inc. (065)
  $70.20 100 15:57:42 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $70.18 200 15:57:21 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
  $70.18 100 15:57:21 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
  $70.18 100 15:57:21 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)

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 58.59 -0.15 -0.25% 81,839 4,945,490
Sep. 29, 2016 60.60 60.91 60.29 60.40 58.73 -0.15 -0.25% 76,227 4,612,584
Sep. 28, 2016 59.95 60.65 59.57 60.55 58.88 0.58 1.00% 114,784 6,901,937
Sep. 27, 2016 60.45 60.49 59.75 59.95 58.29 -0.32 -0.55% 197,396 11,874,206
Sep. 26, 2016 60.00 60.70 59.95 60.28 58.61 0.25 0.43% 214,140 12,886,486
Sep. 23, 2016 59.45 60.12 59.22 60.02 58.36 0.62 1.08% 219,253 13,121,782
Sep. 22, 2016 58.00 59.50 58.00 59.38 57.74 1.48 2.63% 373,085 21,932,814
Sep. 21, 2016 57.10 57.90 57.06 57.86 56.26 1.01 1.83% 385,792 22,235,361
Sep. 20, 2016 56.60 56.94 56.52 56.82 55.25 0.39 0.71% 153,170 8,685,471
Sep. 19, 2016 57.25 57.26 56.33 56.42 54.86 -0.56 -1.02% 125,292 7,087,630
Sep. 16, 2016 57.14 57.24 56.76 57.00 55.43 -0.14 -0.25% 346,267 19,742,560
Sep. 15, 2016 57.04 57.25 56.90 57.14 55.56 0.10 0.18% 151,255 8,651,056
Sep. 14, 2016 56.99 57.25 56.94 57.04 55.46 -0.07 -0.12% 69,758 3,984,766
Sep. 13, 2016 57.28 57.37 57.00 57.11 55.53 -0.20 -0.37% 112,056 6,403,093
Sep. 12, 2016 56.93 57.49 56.65 57.32 55.74 0.37 0.67% 208,768 11,924,907
Sep. 9, 2016 57.48 57.55 56.55 56.94 55.37 -0.61 -1.09% 163,081 9,320,689
Sep. 8, 2016 57.64 57.80 57.52 57.57 55.98 -0.12 -0.21% 125,862 7,259,914
Sep. 7, 2016 57.50 57.70 57.39 57.69 56.10 0.21 0.38% 148,672 8,566,069
Sep. 6, 2016 57.55 57.55 57.25 57.47 55.88 0.00 0.00% 104,924 6,023,214
Sep. 2, 2016 57.07 57.60 57.07 57.47 55.88 0.42 0.75% 165,766 9,520,432
Sep. 1, 2016 57.00 57.20 56.40 57.04 55.46 0.14 0.25% 109,280 6,212,979

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

v x