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.

$70.21 -
Change: -0.59-0.83% )
November 17, 2017 at 4:00 p.m.
Volume: 38
Last Price:
70.21
Last Trade:
4:00 p.m.
Change:
-0.59 ( -0.83% )
Volume:
38
Open:
70.65
Close:
70.80
Day High:
70.77
Day Low:
70.10
52 Week High:
79.90
52 Week Low:
63.27
Bid Price:
70.10
Bid Size:
400
Ask Price:
70.36
Ask Size:
1,700
Earnings Per Share:
3.96
Price-Earnings Ratio:
17.90
Shares:
55,357,440
Market Capitalization:
3.89 B
Dividend:
2.00
Ex-Dividend:
November 23, 2017
Yield:
2.8249
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $70.21 10 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $70.21 7 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.21 39 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $70.21 80 16:00:00 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $70.21 9 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $70.21 200 16:00:00 Credit Suisse Securities (Canada) Inc. (072) National Bank Financial Inc. (080)
q $70.21 100 16:00:00 Morgan Stanley Canada Limited (053) National Bank Financial Inc. (080)
q $70.21 400 16:00:00 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $70.21 100 16:00:00 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $70.21 200 16:00:00 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $70.21 100 16:00:00 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $70.21 200 16:00:00 Morgan Stanley Canada Limited (053) National Bank Financial Inc. (080)
q $70.21 300 16:00:00 BMO Nesbitt Burns Inc. (009) National Bank Financial Inc. (080)
q $70.21 200 16:00:00 Anonymous (001) National Bank Financial Inc. (080)
q $70.21 100 16:00:00 Anonymous (001) National Bank Financial Inc. (080)
q $70.21 100 16:00:00 Merrill Lynch Canada Inc. (039) National Bank Financial Inc. (080)
q $70.21 200 16:00:00 Merrill Lynch Canada Inc. (039) National Bank Financial Inc. (080)
q $70.21 100 16:00:00 Anonymous (001) National Bank Financial Inc. (080)
q $70.21 200 16:00:00 Anonymous (001) Anonymous (001)
  $70.23 100 15:59:55 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
e $70.21 6 15:59:43 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
  $70.21 100 15:59:39 Morgan Stanley Canada Limited (053) Anonymous (001)
  $70.21 100 15:59:32 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
  $70.21 100 15:59:20 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
  $70.22 100 15:58:40 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
  $70.20 100 15:57:42 Instinet Canada Limited (013) Goldman Sachs Canada Inc. (065)
  $70.20 100 15:57:42 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $70.18 200 15:57:21 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
  $70.18 100 15:57:21 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
  $70.18 100 15:57:21 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)

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 30, 2017 70.75 70.78 70.27 70.56 70.02 -0.13 -0.18% 45,386 3,200,666
June 29, 2017 71.20 71.32 70.21 70.69 70.15 -0.68 -0.95% 48,697 3,444,995
June 28, 2017 70.43 71.74 70.43 71.37 70.83 0.60 0.86% 44,679 3,188,831
June 27, 2017 69.81 71.02 69.63 70.76 70.22 0.79 1.14% 105,993 7,494,877
June 26, 2017 69.42 70.20 69.42 69.96 69.43 0.16 0.23% 36,360 2,540,928
June 23, 2017 69.93 70.45 69.51 69.80 69.27 -0.07 -0.10% 33,023 2,308,387
June 22, 2017 69.43 70.06 69.19 69.87 69.34 0.49 0.71% 94,300 6,560,006
June 21, 2017 71.01 71.01 69.31 69.38 68.85 -1.73 -2.45% 41,261 2,886,403
June 20, 2017 71.58 71.60 71.05 71.12 70.58 -0.49 -0.68% 41,560 2,963,373
June 19, 2017 70.20 71.67 69.95 71.61 71.07 1.54 2.21% 122,005 8,605,401
June 16, 2017 69.44 70.59 69.44 70.06 69.53 0.73 1.07% 417,700 29,273,650
June 15, 2017 69.06 69.57 68.73 69.32 68.79 -0.15 -0.22% 88,602 6,135,639
June 14, 2017 69.87 70.13 69.44 69.47 68.94 -0.49 -0.70% 59,377 4,141,342
June 13, 2017 69.82 70.22 69.60 69.96 69.43 0.18 0.26% 96,801 6,767,940
June 12, 2017 69.49 69.91 69.49 69.78 69.25 0.29 0.42% 71,991 5,015,107
June 9, 2017 70.15 70.25 69.31 69.49 68.96 -0.51 -0.73% 97,463 6,793,624
June 8, 2017 70.89 71.13 69.82 70.00 69.47 -0.70 -0.99% 79,829 5,617,225
June 7, 2017 70.63 71.30 70.43 70.70 70.16 -0.05 -0.07% 86,994 6,166,768
June 6, 2017 70.05 70.80 70.05 70.75 70.21 -0.19 -0.27% 97,607 6,893,345
June 5, 2017 71.01 71.22 70.61 70.94 70.40 -0.22 -0.31% 72,761 5,162,747
June 2, 2017 71.63 71.65 70.80 71.16 70.62 -0.43 -0.60% 122,786 8,738,068
June 1, 2017 71.38 72.53 71.38 71.59 71.05 0.22 0.31% 160,086 11,511,830

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

v x