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
Mar. 31, 2017 68.20 68.25 66.52 67.41 65.95 -0.50 -0.75% 63,588 4,275,893
Mar. 30, 2017 66.96 68.03 66.96 67.92 66.45 0.66 1.00% 78,025 5,286,095
Mar. 29, 2017 66.19 67.38 66.19 67.25 65.80 0.73 1.13% 55,796 3,746,795
Mar. 28, 2017 66.12 66.58 65.97 66.50 65.06 0.34 0.53% 97,974 6,506,138
Mar. 27, 2017 65.46 66.52 65.00 66.15 64.72 -0.37 -0.57% 86,135 5,696,572
Mar. 24, 2017 66.21 67.06 66.21 66.53 65.09 0.20 0.30% 19,252 1,280,182
Mar. 23, 2017 66.35 66.90 65.76 66.33 64.90 -0.02 -0.03% 40,713 2,697,711
Mar. 22, 2017 66.00 66.51 65.80 66.35 64.92 -0.04 -0.06% 22,879 1,516,621
Mar. 21, 2017 67.58 67.86 65.94 66.39 64.96 -1.19 -1.80% 83,078 5,523,722
Mar. 20, 2017 67.83 68.09 67.32 67.61 66.15 -0.36 -0.54% 34,302 2,321,153
Mar. 17, 2017 68.29 68.70 67.64 67.98 66.51 -0.30 -0.45% 92,327 6,283,553
Mar. 16, 2017 68.57 68.94 68.18 68.29 66.81 -0.16 -0.23% 88,528 6,053,067
Mar. 15, 2017 68.42 68.79 67.43 68.45 66.97 0.01 0.01% 65,131 4,434,685
Mar. 14, 2017 68.17 68.51 67.60 68.44 66.96 0.24 0.35% 19,158 1,306,591
Mar. 13, 2017 68.42 68.65 68.04 68.20 66.73 -0.39 -0.58% 24,507 1,674,768
Mar. 10, 2017 69.31 70.19 67.96 68.60 67.12 -0.39 -0.58% 48,777 3,344,489
Mar. 9, 2017 68.31 69.55 68.31 69.00 67.51 0.55 0.82% 32,586 2,248,734
Mar. 8, 2017 69.10 69.22 68.11 68.44 66.96 -0.72 -1.07% 57,362 3,940,592
Mar. 7, 2017 69.50 69.70 68.98 69.18 67.69 -0.56 -0.82% 47,403 3,282,705
Mar. 6, 2017 69.71 69.92 69.56 69.75 68.24 -0.25 -0.37% 35,791 2,495,615
Mar. 3, 2017 69.53 70.20 69.45 70.01 68.50 0.42 0.62% 39,985 2,797,086
Mar. 2, 2017 70.10 70.10 69.42 69.58 68.08 -0.66 -0.95% 41,721 2,906,314
Mar. 1, 2017 70.23 70.72 69.78 70.25 68.73 0.51 0.75% 87,896 6,176,791

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

v x