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.

$68.16 +
Change: 0.290.43% )
July 21, 2017 at 4:00 p.m.
Volume: 40
Last Price:
68.16
Last Trade:
4:00 p.m.
Change:
0.29 ( 0.43% )
Volume:
40
Open:
N/A
Close:
67.87
Day High:
N/A
Day Low:
N/A
52 Week High:
79.90
52 Week Low:
55.46
Bid Price:
67.29
Bid Size:
400
Ask Price:
68.70
Ask Size:
100
Earnings Per Share:
3.61
Price-Earnings Ratio:
18.90
Shares:
55,334,871
Market Capitalization:
3.77 B
Dividend:
2.00
Ex-Dividend:
May 24, 2017
Yield:
2.9343
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $68.16 26 July 21 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $68.16 2 July 21 RBC Capital Markets (002) Anonymous (001)
q $68.16 3 July 21 RBC Capital Markets (002) Anonymous (001)
q $68.16 45 July 21 RBC Capital Markets (002) Anonymous (001)
q $68.16 300 July 21 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
q $68.16 100 July 21 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $68.16 100 July 21 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $68.16 100 July 21 CIBC World Markets Inc. (079) Anonymous (001)
q $68.16 800 July 21 CIBC World Markets Inc. (079) Anonymous (001)
q $68.16 400 July 21 Anonymous (001) Anonymous (001)
q $68.16 100 July 21 Anonymous (001) Anonymous (001)
q $68.16 200 July 21 Anonymous (001) Anonymous (001)
q $68.16 100 July 21 Anonymous (001) Anonymous (001)
q $68.16 300 July 21 Instinet Canada Limited (013) Anonymous (001)
q $68.16 100 July 21 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $68.16 400 July 21 Anonymous (001) Anonymous (001)
q $68.16 200 July 21 CIBC World Markets Inc. (079) Anonymous (001)
q $68.16 100 July 21 CIBC World Markets Inc. (079) Anonymous (001)
q $68.16 100 July 21 CIBC World Markets Inc. (079) Anonymous (001)
q $68.16 300 July 21 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $68.14 100 July 21 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
e $68.09 10 July 21 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $68.11 200 July 21 Anonymous (001) Anonymous (001)
  $68.11 100 July 21 Anonymous (001) Anonymous (001)
  $68.12 100 July 21 Merrill Lynch Canada Inc. (039) Anonymous (001)
e $68.24 31 July 21 TD Securities Inc. (007) RBC Capital Markets (002)
  $68.23 100 July 21 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
  $68.23 100 July 21 TD Securities Inc. (007) Merrill Lynch Canada Inc. (039)
  $68.12 100 July 21 Merrill Lynch Canada Inc. (039) Morgan Stanley Canada Limited (053)
  $68.16 100 July 21 Anonymous (001) RBC Capital Markets (002)

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
Apr. 28, 2017 76.75 77.34 76.25 77.12 76.58 0.37 0.48% 62,401 4,784,575
Apr. 27, 2017 77.18 77.18 75.75 76.75 76.21 -0.61 -0.79% 88,804 6,783,386
Apr. 26, 2017 77.74 77.75 75.62 77.36 76.82 0.31 0.40% 337,015 25,965,946
Apr. 25, 2017 77.45 77.84 76.76 77.05 76.51 -0.42 -0.54% 186,616 14,397,416
Apr. 24, 2017 77.15 77.58 76.46 77.47 76.93 0.76 0.99% 88,288 6,807,040
Apr. 21, 2017 75.16 77.70 74.64 76.71 76.17 1.73 2.32% 196,168 15,068,307
Apr. 20, 2017 74.42 75.09 74.27 74.97 74.44 0.55 0.74% 59,827 4,473,222
Apr. 19, 2017 74.01 74.52 73.97 74.42 73.90 0.34 0.46% 47,716 3,546,447
Apr. 18, 2017 73.50 74.21 73.50 74.08 73.56 0.32 0.43% 61,106 4,519,239
Apr. 17, 2017 72.74 73.79 72.68 73.76 73.24 1.08 1.50% 98,123 7,223,661
Apr. 13, 2017 71.68 73.00 71.50 72.67 72.16 0.91 1.28% 98,648 7,160,532
Apr. 12, 2017 71.76 72.00 71.34 71.75 71.25 0.08 0.11% 64,224 4,604,885
Apr. 11, 2017 71.48 71.67 71.10 71.67 71.17 -0.02 -0.03% 34,291 2,451,333
Apr. 10, 2017 70.71 71.82 70.71 71.69 71.19 1.06 1.52% 45,133 3,226,276
Apr. 7, 2017 70.19 70.77 70.05 70.62 70.13 0.15 0.21% 44,273 3,120,170
Apr. 6, 2017 70.38 70.86 70.18 70.47 69.98 0.09 0.13% 44,048 3,099,840
Apr. 5, 2017 69.84 70.74 69.77 70.38 69.89 0.78 1.12% 667,812 46,785,925
Apr. 4, 2017 67.82 69.64 67.82 69.60 69.11 1.78 2.64% 91,323 6,297,008
Apr. 3, 2017 66.80 68.22 66.80 67.81 67.33 0.40 0.59% 75,346 5,097,697

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

v x