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.

$74.82 +
Change: 0.520.7% )
January 19, 2018 at 2:35 p.m.
Volume: 45
Last Price:
74.82
Last Trade:
2:35 p.m.
Change:
0.52 ( 0.7% )
Volume:
45
Open:
74.21
Close:
74.30
Day High:
74.95
Day Low:
74.05
52 Week High:
79.90
52 Week Low:
64.81
Bid Price:
74.77
Bid Size:
700
Ask Price:
74.84
Ask Size:
100
Earnings Per Share:
3.96
Price-Earnings Ratio:
18.80
Shares:
55,383,736
Market Capitalization:
4.14 B
Dividend:
2.00
Ex-Dividend:
November 23, 2017
Yield:
2.6918
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $74.82 100 14:35:20 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $74.81 100 14:35:20 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $74.81 200 14:35:20 Anonymous (001) UBS Securities Canada Inc. (015)
  $74.81 100 14:35:20 Anonymous (001) Anonymous (001)
  $74.81 100 14:35:20 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $74.81 100 14:34:34 Anonymous (001) Anonymous (001)
  $74.81 100 14:34:34 Anonymous (001) CIBC World Markets Inc. (079)
  $74.82 100 14:34:34 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $74.80 200 14:34:06 CIBC World Markets Inc. (079) UBS Securities Canada Inc. (015)
e $74.75 71 14:32:53 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $74.75 300 14:32:53 TD Securities Inc. (007) TD Securities Inc. (007)
  $74.76 100 14:32:53 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $74.77 100 14:32:53 CIBC World Markets Inc. (079) TD Securities Inc. (007)
e $74.82 30 14:32:53 CIBC World Markets Inc. (079) Anonymous (001)
  $74.80 100 14:32:53 RBC Capital Markets (002) TD Securities Inc. (007)
  $74.80 100 14:32:53 RBC Capital Markets (002) TD Securities Inc. (007)
  $74.80 100 14:32:53 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $74.82 100 14:26:41 Anonymous (001) ITG Canada Corp. (014)
  $74.85 100 14:24:46 RBC Capital Markets (002) Anonymous (001)
  $74.85 100 14:24:46 RBC Capital Markets (002) Anonymous (001)
  $74.90 100 14:18:58 Anonymous (001) CIBC World Markets Inc. (079)
  $74.90 500 14:18:57 BMO Nesbitt Burns Inc. (009) Instinet Canada Limited (013)
  $74.90 400 14:18:57 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $74.90 600 14:18:57 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $74.91 100 14:18:57 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $74.90 100 14:18:57 BMO Nesbitt Burns Inc. (009) RBC Capital Markets (002)
  $74.90 100 14:18:57 BMO Nesbitt Burns Inc. (009) CIBC World Markets Inc. (079)
  $74.86 100 14:18:57 BMO Nesbitt Burns Inc. (009) Merrill Lynch Canada Inc. (039)
e $74.86 28 14:17:04 Industrial Alliance Securities Inc. (076) RBC Capital Markets (002)
  $74.88 200 14:15:27 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)

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 69.52 -0.13 -0.18% 45,386 3,200,666
June 29, 2017 71.20 71.32 70.21 70.69 69.65 -0.67 -0.95% 48,697 3,444,995
June 28, 2017 70.43 71.74 70.43 71.37 70.32 0.60 0.86% 44,679 3,188,831
June 27, 2017 69.81 71.02 69.63 70.76 69.72 0.79 1.14% 105,993 7,494,877
June 26, 2017 69.42 70.20 69.42 69.96 68.93 0.16 0.23% 36,360 2,540,928
June 23, 2017 69.93 70.45 69.51 69.80 68.77 -0.07 -0.10% 33,023 2,308,387
June 22, 2017 69.43 70.06 69.19 69.87 68.84 0.48 0.71% 94,300 6,560,006
June 21, 2017 71.01 71.01 69.31 69.38 68.36 -1.71 -2.45% 41,261 2,886,403
June 20, 2017 71.58 71.60 71.05 71.12 70.07 -0.48 -0.68% 41,560 2,963,373
June 19, 2017 70.20 71.67 69.95 71.61 70.56 1.53 2.21% 122,005 8,605,401
June 16, 2017 69.44 70.59 69.44 70.06 69.03 0.73 1.07% 417,700 29,273,650
June 15, 2017 69.06 69.57 68.73 69.32 68.30 -0.15 -0.22% 88,602 6,135,639
June 14, 2017 69.87 70.13 69.44 69.47 68.45 -0.48 -0.70% 59,377 4,141,342
June 13, 2017 69.82 70.22 69.60 69.96 68.93 0.18 0.26% 96,801 6,767,940
June 12, 2017 69.49 69.91 69.49 69.78 68.75 0.29 0.42% 71,991 5,015,107
June 9, 2017 70.15 70.25 69.31 69.49 68.47 -0.50 -0.73% 97,463 6,793,624
June 8, 2017 70.89 71.13 69.82 70.00 68.97 -0.69 -0.99% 79,829 5,617,225
June 7, 2017 70.63 71.30 70.43 70.70 69.66 -0.05 -0.07% 86,994 6,166,768
June 6, 2017 70.05 70.80 70.05 70.75 69.71 -0.19 -0.27% 97,607 6,893,345
June 5, 2017 71.01 71.22 70.61 70.94 69.90 -0.22 -0.31% 72,761 5,162,747
June 2, 2017 71.63 71.65 70.80 71.16 70.11 -0.42 -0.60% 122,786 8,738,068
June 1, 2017 71.38 72.53 71.38 71.59 70.54 0.22 0.31% 160,086 11,511,830

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

v x