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.

$82.62 +
Change: 1.321.62% )
May 25, 2018 at 4:00 p.m.
Volume: 102
Last Price:
82.62
Last Trade:
4:00 p.m.
Change:
1.32 ( 1.62% )
Volume:
102
Open:
81.28
Close:
81.30
Day High:
82.96
Day Low:
81.13
52 Week High:
82.96
52 Week Low:
64.81
Bid Price:
82.36
Bid Size:
1,000
Ask Price:
82.76
Ask Size:
100
Earnings Per Share:
6.94
Price-Earnings Ratio:
11.90
Shares:
55,530,138
Market Capitalization:
4.59 B
Dividend:
2.32
Ex-Dividend:
May 24, 2018
Yield:
2.8080
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $82.62 92 16:00:00 W.D. Latimer Co. Limited (036) Morgan Stanley Canada Limited (053)
q $82.62 83 16:00:00 W.D. Latimer Co. Limited (036) Credit Suisse Securities (Canada) Inc. (072)
q $82.62 3 16:00:00 National Bank Financial Inc. (080) W.D. Latimer Co. Limited (036)
q $82.62 100 16:00:00 Anonymous (001) W.D. Latimer Co. Limited (036)
q $82.62 300 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $82.62 100 16:00:00 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
q $82.62 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $82.62 300 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $82.62 800 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $82.62 100 16:00:00 Anonymous (001) Anonymous (001)
q $82.62 600 16:00:00 Anonymous (001) Anonymous (001)
q $82.62 100 16:00:00 Goldman Sachs Canada Inc. (065) Anonymous (001)
q $82.62 100 16:00:00 Anonymous (001) Anonymous (001)
q $82.62 100 16:00:00 Anonymous (001) Anonymous (001)
e $82.60 88 15:59:55 UBS Securities Canada Inc. (015) W.D. Latimer Co. Limited (036)
  $82.56 100 15:59:39 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $82.56 200 15:59:39 Anonymous (001) Anonymous (001)
  $82.56 500 15:59:39 CIBC World Markets Inc. (079) Anonymous (001)
  $82.56 100 15:59:39 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $82.53 100 15:59:34 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $82.55 100 15:59:32 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $82.55 100 15:59:32 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $82.54 200 15:59:31 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
  $82.54 100 15:59:31 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $82.55 100 15:59:31 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $82.55 100 15:59:30 Credit Suisse Securities (Canada) Inc. (072) Merrill Lynch Canada Inc. (039)
  $82.55 100 15:59:30 Anonymous (001) Anonymous (001)
e $82.56 34 15:59:30 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
  $82.54 100 15:59:08 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $82.54 100 15:59:08 Anonymous (001) 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
Mar. 31, 2017 68.20 68.25 66.52 67.41 65.06 -0.49 -0.75% 63,588 4,275,893
Mar. 30, 2017 66.96 68.03 66.96 67.92 65.55 0.65 1.00% 78,025 5,286,095
Mar. 29, 2017 66.19 67.38 66.19 67.25 64.90 0.72 1.13% 55,796 3,746,795
Mar. 28, 2017 66.12 66.58 65.97 66.50 64.18 0.34 0.53% 97,974 6,506,138
Mar. 27, 2017 65.46 66.52 65.00 66.15 63.84 -0.37 -0.57% 86,135 5,696,572
Mar. 24, 2017 66.21 67.06 66.21 66.53 64.21 0.19 0.30% 19,252 1,280,182
Mar. 23, 2017 66.35 66.90 65.76 66.33 64.01 -0.02 -0.03% 40,713 2,697,711
Mar. 22, 2017 66.00 66.51 65.80 66.35 64.03 -0.04 -0.06% 22,879 1,516,621
Mar. 21, 2017 67.58 67.86 65.94 66.39 64.07 -1.18 -1.80% 83,078 5,523,722
Mar. 20, 2017 67.83 68.09 67.32 67.61 65.25 -0.36 -0.54% 34,302 2,321,153
Mar. 17, 2017 68.29 68.70 67.64 67.98 65.61 -0.30 -0.45% 92,327 6,283,553
Mar. 16, 2017 68.57 68.94 68.18 68.29 65.91 -0.15 -0.23% 88,528 6,053,067
Mar. 15, 2017 68.42 68.79 67.43 68.45 66.06 0.01 0.01% 65,131 4,434,685
Mar. 14, 2017 68.17 68.51 67.60 68.44 66.05 0.23 0.35% 19,158 1,306,591
Mar. 13, 2017 68.42 68.65 68.04 68.20 65.82 -0.39 -0.58% 24,507 1,674,768
Mar. 10, 2017 69.31 70.19 67.96 68.60 66.21 -0.39 -0.58% 48,777 3,344,489
Mar. 9, 2017 68.31 69.55 68.31 69.00 66.59 0.54 0.82% 32,586 2,248,734
Mar. 8, 2017 69.10 69.22 68.11 68.44 66.05 -0.71 -1.07% 57,362 3,940,592
Mar. 7, 2017 69.50 69.70 68.98 69.18 66.76 -0.55 -0.82% 47,403 3,282,705
Mar. 6, 2017 69.71 69.92 69.56 69.75 67.32 -0.25 -0.37% 35,791 2,495,615
Mar. 3, 2017 69.53 70.20 69.45 70.01 67.57 0.42 0.62% 39,985 2,797,086
Mar. 2, 2017 70.10 70.10 69.42 69.58 67.15 -0.65 -0.95% 41,721 2,906,314

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

v x