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.

$67.79 +
Change: 0.190.28% )
September 22, 2017 at 4:00 p.m.
Volume: 35
Last Price:
67.79
Last Trade:
4:00 p.m.
Change:
0.19 ( 0.28% )
Volume:
35
Open:
67.57
Close:
67.60
Day High:
68.04
Day Low:
67.45
52 Week High:
79.90
52 Week Low:
59.57
Bid Price:
67.79
Bid Size:
1,500
Ask Price:
67.88
Ask Size:
100
Earnings Per Share:
3.74
Price-Earnings Ratio:
18.10
Shares:
55,343,436
Market Capitalization:
3.75 B
Dividend:
2.00
Ex-Dividend:
August 23, 2017
Yield:
2.9503
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $67.79 12 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $67.79 1 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $67.79 41 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $67.79 96 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $67.79 100 16:00:00 Scotia Capital Inc. (085) RBC Capital Markets (002)
q $67.79 100 16:00:00 Scotia Capital Inc. (085) Morgan Stanley Canada Limited (053)
q $67.79 100 16:00:00 Instinet Canada Limited (013) Barclays Capital Canada Inc. (090)
q $67.79 100 16:00:00 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
e $67.79 43 15:59:55 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $67.81 100 15:59:41 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $67.81 100 15:59:40 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $67.80 100 15:59:36 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
e $67.79 5 15:59:30 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
e $67.79 27 15:59:30 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $67.80 100 15:59:30 BMO Nesbitt Burns Inc. (009) Goldman Sachs Canada Inc. (065)
  $67.79 100 15:59:03 Scotia Capital Inc. (085) CIBC World Markets Inc. (079)
  $67.79 200 15:59:03 Scotia Capital Inc. (085) Anonymous (001)
  $67.80 100 15:59:00 Anonymous (001) Anonymous (001)
  $67.80 600 15:59:00 Scotia Capital Inc. (085) Anonymous (001)
  $67.80 100 15:58:49 Scotia Capital Inc. (085) Barclays Capital Canada Inc. (090)
  $67.80 100 15:58:47 Scotia Capital Inc. (085) Anonymous (001)
  $67.80 100 15:55:34 Scotia Capital Inc. (085) TD Securities Inc. (007)
  $67.80 100 15:54:30 Scotia Capital Inc. (085) Merrill Lynch Canada Inc. (039)
  $67.77 100 15:53:39 Merrill Lynch Canada Inc. (039) Morgan Stanley Canada Limited (053)
  $67.79 100 15:53:39 Merrill Lynch Canada Inc. (039) Instinet Canada Limited (013)
  $67.79 100 15:53:39 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
  $67.80 300 15:53:39 Scotia Capital Inc. (085) RBC Capital Markets (002)
  $67.80 100 15:53:06 Scotia Capital Inc. (085) Anonymous (001)
  $67.80 400 15:53:06 Scotia Capital Inc. (085) CIBC World Markets Inc. (079)
  $67.79 700 15:52:57 Scotia Capital Inc. (085) 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
Jan. 31, 2017 68.56 69.26 68.25 68.88 67.44 0.34 0.51% 47,207 3,248,665
Jan. 30, 2017 68.78 68.89 67.45 68.53 67.10 -0.46 -0.68% 92,406 6,300,116
Jan. 27, 2017 69.22 69.60 68.73 69.00 67.56 -0.07 -0.10% 63,473 4,383,853
Jan. 26, 2017 69.14 69.53 69.00 69.07 67.63 -0.10 -0.14% 62,125 4,302,411
Jan. 25, 2017 69.96 69.96 68.85 69.17 67.73 -0.56 -0.82% 130,278 9,032,337
Jan. 24, 2017 69.56 70.25 69.55 69.74 68.28 0.32 0.48% 60,156 4,206,908
Jan. 23, 2017 69.89 70.72 68.99 69.41 67.96 -0.74 -1.08% 55,077 3,834,267
Jan. 20, 2017 70.20 70.90 69.85 70.17 68.71 -0.08 -0.11% 87,301 6,143,428
Jan. 19, 2017 71.00 71.25 70.04 70.25 68.78 -0.70 -1.01% 69,141 4,866,459
Jan. 18, 2017 71.12 71.93 70.85 70.97 69.49 -0.49 -0.70% 66,375 4,720,292
Jan. 17, 2017 73.16 73.16 71.35 71.47 69.98 -1.84 -2.56% 51,419 3,707,389
Jan. 16, 2017 72.51 74.00 72.51 73.35 71.82 0.42 0.59% 19,078 1,395,631
Jan. 13, 2017 73.53 73.90 72.56 72.92 71.40 -0.48 -0.67% 55,455 4,056,657
Jan. 12, 2017 74.84 75.16 73.22 73.41 71.88 -1.66 -2.25% 60,354 4,449,171
Jan. 11, 2017 75.31 75.40 73.98 75.10 73.53 -0.46 -0.62% 51,617 3,857,223
Jan. 10, 2017 75.81 76.31 74.56 75.57 73.99 -0.03 -0.04% 84,838 6,401,071
Jan. 9, 2017 75.51 76.00 74.75 75.60 74.02 2.49 3.48% 92,397 6,973,235
Jan. 6, 2017 72.00 73.43 71.17 73.06 71.54 0.96 1.36% 75,494 5,474,392
Jan. 5, 2017 71.90 72.50 71.80 72.08 70.58 0.14 0.19% 38,404 2,768,086
Jan. 4, 2017 71.14 72.12 71.00 71.94 70.44 0.65 0.93% 48,384 3,460,498
Jan. 3, 2017 72.20 72.28 71.00 71.28 69.79 -0.24 -0.34% 64,915 4,629,047

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

v x