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
June 1, 2017 71.38 72.53 71.38 71.59 69.58 0.21 0.31% 160,086 11,511,830
May 31, 2017 70.50 71.48 70.04 71.37 69.36 0.99 1.45% 59,255 4,202,333
May 30, 2017 70.45 71.06 70.13 70.35 68.37 -0.10 -0.14% 59,044 4,154,979
May 29, 2017 70.40 71.00 70.26 70.45 68.47 -0.11 -0.16% 12,015 848,006
May 26, 2017 70.14 71.47 70.14 70.56 68.58 0.58 0.86% 31,729 2,242,625
May 25, 2017 70.16 70.16 69.60 69.96 67.99 0.07 0.10% 52,099 3,640,838
May 24, 2017 71.00 71.00 69.47 69.89 67.93 -0.93 -1.35% 96,654 6,778,060
May 23, 2017 71.14 72.00 71.14 71.35 68.86 0.27 0.39% 27,472 1,965,596
May 19, 2017 71.41 71.41 70.47 71.07 68.59 0.27 0.40% 68,024 4,826,076
May 18, 2017 71.39 71.46 70.50 70.79 68.32 0.25 0.37% 69,648 4,939,817
May 17, 2017 72.13 72.66 70.28 70.53 68.07 -1.70 -2.43% 101,019 7,159,372
May 16, 2017 73.70 73.75 72.14 72.29 69.77 -1.22 -1.71% 77,655 5,630,579
May 15, 2017 72.72 73.70 72.69 73.55 70.98 -0.03 -0.04% 128,655 9,451,117
May 12, 2017 72.88 73.72 72.41 73.58 71.01 0.95 1.35% 76,339 5,602,291
May 11, 2017 72.99 72.99 71.50 72.60 70.07 -0.36 -0.51% 79,274 5,737,902
May 10, 2017 75.03 75.50 71.65 72.97 70.42 -5.07 -6.71% 227,591 16,672,338
May 9, 2017 79.13 79.74 77.92 78.22 75.49 -0.62 -0.81% 63,287 4,966,879
May 8, 2017 79.07 79.18 78.51 78.86 76.11 -0.32 -0.42% 116,368 9,179,928
May 5, 2017 79.90 79.90 79.03 79.19 76.43 -0.53 -0.69% 62,293 4,948,665
May 4, 2017 79.17 79.89 79.10 79.74 76.96 0.51 0.67% 107,729 8,570,160
May 3, 2017 77.65 79.59 77.24 79.21 76.44 1.37 1.83% 78,864 6,203,860
May 2, 2017 78.15 78.45 77.51 77.79 75.07 -0.20 -0.27% 44,512 3,468,755

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

v x