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.

$78.52 -
Change: -0.48-0.61% )
February 23, 2018 at 4:00 p.m.
Volume: 98
Last Price:
78.52
Last Trade:
4:00 p.m.
Change:
-0.48 ( -0.61% )
Volume:
98
Open:
79.01
Close:
79.00
Day High:
79.46
Day Low:
77.76
52 Week High:
79.90
52 Week Low:
64.81
Bid Price:
78.43
Bid Size:
100
Ask Price:
78.83
Ask Size:
100
Earnings Per Share:
6.66
Price-Earnings Ratio:
11.80
Shares:
55,399,424
Market Capitalization:
4.35 B
Dividend:
2.00
Ex-Dividend:
March 1, 2018
Yield:
2.5471
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $78.52 79 16:00:00 Credit Suisse Securities (Canada) Inc. (072) RBC Capital Markets (002)
q $78.52 23 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $78.52 98 16:00:00 Credit Suisse Securities (Canada) Inc. (072) RBC Capital Markets (002)
q $78.52 66 16:00:00 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
q $78.52 7 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $78.52 59 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $78.52 7 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $78.52 100 16:00:00 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $78.52 400 16:00:00 Anonymous (001) Anonymous (001)
q $78.52 100 16:00:00 Anonymous (001) Anonymous (001)
q $78.52 100 16:00:00 Anonymous (001) Anonymous (001)
q $78.52 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $78.52 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $78.52 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $78.52 200 16:00:00 Merrill Lynch Canada Inc. (039) Merrill Lynch Canada Inc. (039)
q $78.52 100 16:00:00 Anonymous (001) Anonymous (001)
q $78.52 100 16:00:00 Anonymous (001) Anonymous (001)
q $78.52 200 16:00:00 Anonymous (001) Anonymous (001)
q $78.52 400 16:00:00 Anonymous (001) RBC Capital Markets (002)
q $78.52 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $78.52 500 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $78.52 400 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $78.52 100 16:00:00 BMO Nesbitt Burns Inc. (009) Anonymous (001)
q $78.52 200 16:00:00 Anonymous (001) Anonymous (001)
e $78.61 32 15:59:50 CIBC World Markets Inc. (079) RBC Capital Markets (002)
  $78.52 400 15:59:49 National Bank Financial Inc. (080) Anonymous (001)
  $78.53 100 15:59:49 CIBC World Markets Inc. (079) Anonymous (001)
  $78.56 100 15:59:38 Anonymous (001) Anonymous (001)
  $78.55 100 15:59:37 RBC Capital Markets (002) Anonymous (001)
  $78.56 100 15:59:36 Barclays Capital Canada Inc. (090) Anonymous (001)

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 31, 2017 66.81 67.02 66.08 66.10 65.13 -0.77 -1.17% 46,105 3,055,498
July 28, 2017 67.16 67.24 66.76 66.88 65.90 -0.49 -0.74% 16,660 1,116,167
July 27, 2017 67.58 67.91 67.23 67.38 66.39 -0.38 -0.58% 50,547 3,413,221
July 26, 2017 67.75 68.43 67.66 67.77 66.77 0.02 0.03% 47,044 3,195,371
July 25, 2017 67.95 68.34 67.53 67.75 66.75 -0.08 -0.12% 30,676 2,078,680
July 24, 2017 67.99 68.07 67.57 67.83 66.83 -0.32 -0.48% 29,156 1,975,704
July 21, 2017 67.75 68.32 67.75 68.16 67.16 0.29 0.43% 40,740 2,770,078
July 20, 2017 68.07 68.81 67.75 67.87 66.87 -0.20 -0.29% 34,608 2,353,683
July 19, 2017 67.30 68.64 67.13 68.07 67.07 0.38 0.58% 107,811 7,314,871
July 18, 2017 67.49 67.91 67.25 67.68 66.69 0.03 0.04% 26,608 1,799,426
July 17, 2017 68.44 68.82 67.28 67.65 66.66 -0.98 -1.46% 87,553 5,952,820
July 14, 2017 69.26 69.50 68.37 68.65 67.64 -0.46 -0.68% 57,592 3,972,083
July 13, 2017 69.42 69.50 68.99 69.12 68.10 0.05 0.07% 61,240 4,238,893
July 12, 2017 69.40 69.50 68.92 69.07 68.05 -0.32 -0.48% 33,856 2,342,940
July 11, 2017 69.50 69.50 68.87 69.40 68.38 -0.72 -1.04% 126,082 8,750,697
July 10, 2017 69.95 70.56 69.23 70.13 69.10 0.19 0.27% 31,929 2,236,883
July 7, 2017 71.48 71.48 69.79 69.94 68.91 -1.60 -2.26% 67,621 4,745,103
July 6, 2017 70.01 71.95 70.01 71.56 70.51 0.90 1.29% 232,403 16,381,127
July 5, 2017 70.13 71.19 69.89 70.65 69.61 0.61 0.89% 120,312 8,481,118
July 4, 2017 69.35 70.55 68.70 70.03 69.00 -0.52 -0.75% 20,355 1,419,912

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

v x