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.

$67.83 -
Change: -0.04-0.06% )
July 21, 2017 at 2:24 p.m.
Volume: 19
Last Price:
67.83
Last Trade:
2:24 p.m.
Change:
-0.04 ( -0.06% )
Volume:
19
Open:
67.75
Close:
67.87
Day High:
68.29
Day Low:
67.75
52 Week High:
79.90
52 Week Low:
54.13
Bid Price:
67.75
Bid Size:
400
Ask Price:
67.81
Ask Size:
700
Earnings Per Share:
3.61
Price-Earnings Ratio:
18.80
Shares:
55,334,871
Market Capitalization:
3.75 B
Dividend:
2.00
Ex-Dividend:
May 24, 2017
Yield:
2.9468
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $67.83 100 14:24:30 Anonymous (001) Instinet Canada Limited (013)
  $67.77 100 14:17:06 RBC Capital Markets (002) RBC Capital Markets (002)
e $67.90 80 14:15:09 TD Securities Inc. (007) RBC Capital Markets (002)
  $67.90 100 14:15:09 TD Securities Inc. (007) Anonymous (001)
  $67.90 100 14:15:09 TD Securities Inc. (007) Anonymous (001)
  $67.90 100 14:15:09 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
  $67.87 100 14:12:16 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
  $67.85 100 14:12:13 Anonymous (001) Morgan Stanley Canada Limited (053)
  $67.85 100 14:12:13 Anonymous (001) CIBC World Markets Inc. (079)
w $67.84 100 14:12:12 Anonymous (001) CIBC World Markets Inc. (079)
  $67.84 200 14:12:12 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
  $67.81 100 14:12:05 Anonymous (001) CIBC World Markets Inc. (079)
  $67.80 100 14:12:05 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
w $67.78 100 14:12:03 Anonymous (001) Anonymous (001)
w $67.78 100 14:12:03 Anonymous (001) Anonymous (001)
w $67.78 100 14:12:03 Anonymous (001) Morgan Stanley Canada Limited (053)
w $67.77 100 14:12:03 Anonymous (001) Morgan Stanley Canada Limited (053)
  $67.76 100 14:12:03 Instinet Canada Limited (013) RBC Capital Markets (002)
  $67.76 400 14:12:03 Instinet Canada Limited (013) Anonymous (001)
  $67.75 100 14:12:03 CIBC World Markets Inc. (079) Anonymous (001)
  $67.75 100 14:12:02 CIBC World Markets Inc. (079) Anonymous (001)
  $67.75 100 14:12:02 CIBC World Markets Inc. (079) Anonymous (001)
  $67.75 100 14:12:02 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
e $67.75 88 14:12:02 CIBC World Markets Inc. (079) RBC Capital Markets (002)
e $67.75 69 14:12:02 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $67.75 100 14:12:02 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
e $67.75 12 14:12:02 Scotia Capital Inc. (085) RBC Capital Markets (002)
e $67.75 46 14:12:02 Manulife Securities Incorporated (070) RBC Capital Markets (002)
e $67.75 56 14:12:02 Raymond James Ltd. (089) RBC Capital Markets (002)
  $67.75 100 14:12:02 TD Securities Inc. (007) 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
July 21, 2017 67.75 68.29 67.75 67.83 67.83 -0.04 -0.06% 19,581 1,330,740
July 20, 2017 68.07 68.81 67.75 67.87 67.87 -0.20 -0.29% 34,608 2,353,683
July 19, 2017 67.30 68.64 67.13 68.07 68.07 0.39 0.58% 107,811 7,314,871
July 18, 2017 67.49 67.91 67.25 67.68 67.68 0.03 0.04% 26,608 1,799,426
July 17, 2017 68.44 68.82 67.28 67.65 67.65 -1.00 -1.46% 87,553 5,952,820
July 14, 2017 69.26 69.50 68.37 68.65 68.65 -0.47 -0.68% 57,592 3,972,083
July 13, 2017 69.42 69.50 68.99 69.12 69.12 0.05 0.07% 61,240 4,238,893
July 12, 2017 69.40 69.50 68.92 69.07 69.07 -0.33 -0.48% 33,856 2,342,940
July 11, 2017 69.50 69.50 68.87 69.40 69.40 -0.73 -1.04% 126,082 8,750,697
July 10, 2017 69.95 70.56 69.23 70.13 70.13 0.19 0.27% 31,929 2,236,883
July 7, 2017 71.48 71.48 69.79 69.94 69.94 -1.62 -2.26% 67,621 4,745,103
July 6, 2017 70.01 71.95 70.01 71.56 71.56 0.91 1.29% 232,403 16,381,127
July 5, 2017 70.13 71.19 69.89 70.65 70.65 0.62 0.89% 120,312 8,481,118
July 4, 2017 69.35 70.55 68.70 70.03 70.03 -0.53 -0.75% 20,355 1,419,912

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

v x