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.

$77.16 -
Change: -0.82-1.05% )
April 18, 2018 at 4:15 p.m.
Volume: 96
Last Price:
77.16
Last Trade:
4:15 p.m.
Change:
-0.82 ( -1.05% )
Volume:
96
Open:
78.03
Close:
77.98
Day High:
78.53
Day Low:
76.92
52 Week High:
79.90
52 Week Low:
64.81
Bid Price:
77.07
Bid Size:
900
Ask Price:
77.68
Ask Size:
100
Earnings Per Share:
6.66
Price-Earnings Ratio:
11.70
Shares:
55,507,875
Market Capitalization:
4.28 B
Dividend:
2.00
Ex-Dividend:
March 1, 2018
Yield:
2.5920
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
x $77.16 400 Apr. 18 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $77.16 22 Apr. 18 Merrill Lynch Canada Inc. (039) W.D. Latimer Co. Limited (036)
q $77.16 10 Apr. 18 Anonymous (001) W.D. Latimer Co. Limited (036)
q $77.16 31 Apr. 18 National Bank Financial Inc. (080) W.D. Latimer Co. Limited (036)
q $77.16 5 Apr. 18 Credit Suisse Securities (Canada) Inc. (072) W.D. Latimer Co. Limited (036)
q $77.16 86 Apr. 18 Credit Suisse Securities (Canada) Inc. (072) W.D. Latimer Co. Limited (036)
q $77.16 14 Apr. 18 Morgan Stanley Canada Limited (053) W.D. Latimer Co. Limited (036)
q $77.16 20 Apr. 18 W.D. Latimer Co. Limited (036) Morgan Stanley Canada Limited (053)
q $77.16 100 Apr. 18 W.D. Latimer Co. Limited (036) Anonymous (001)
q $77.16 100 Apr. 18 Anonymous (001) Anonymous (001)
q $77.16 100 Apr. 18 Anonymous (001) Goldman Sachs Canada Inc. (065)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $77.16 100 Apr. 18 Morgan Stanley Canada Limited (053) Scotia Capital Inc. (085)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $77.16 200 Apr. 18 Credit Suisse Securities (Canada) Inc. (072) Scotia Capital Inc. (085)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $77.16 200 Apr. 18 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $77.16 200 Apr. 18 Anonymous (001) Scotia Capital Inc. (085)
q $77.16 400 Apr. 18 Morgan Stanley Canada Limited (053) Scotia Capital Inc. (085)
q $77.16 100 Apr. 18 Morgan Stanley Canada Limited (053) Scotia Capital Inc. (085)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) Scotia Capital Inc. (085)
q $77.16 400 Apr. 18 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $77.16 100 Apr. 18 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $77.16 300 Apr. 18 BMO Nesbitt Burns Inc. (009) TD Securities Inc. (007)
q $77.16 100 Apr. 18 Morgan Stanley Canada Limited (053) TD Securities Inc. (007)
q $77.16 900 Apr. 18 Anonymous (001) TD Securities Inc. (007)
q $77.16 300 Apr. 18 Anonymous (001) TD Securities Inc. (007)

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 64.70 -0.76 -1.17% 46,105 3,055,498
July 28, 2017 67.16 67.24 66.76 66.88 65.47 -0.49 -0.74% 16,660 1,116,167
July 27, 2017 67.58 67.91 67.23 67.38 65.96 -0.38 -0.58% 50,547 3,413,221
July 26, 2017 67.75 68.43 67.66 67.77 66.34 0.02 0.03% 47,044 3,195,371
July 25, 2017 67.95 68.34 67.53 67.75 66.32 -0.08 -0.12% 30,676 2,078,680
July 24, 2017 67.99 68.07 67.57 67.83 66.40 -0.32 -0.48% 29,156 1,975,704
July 21, 2017 67.75 68.32 67.75 68.16 66.72 0.28 0.43% 40,740 2,770,078
July 20, 2017 68.07 68.81 67.75 67.87 66.44 -0.20 -0.29% 34,608 2,353,683
July 19, 2017 67.30 68.64 67.13 68.07 66.63 0.38 0.58% 107,811 7,314,871
July 18, 2017 67.49 67.91 67.25 67.68 66.25 0.03 0.04% 26,608 1,799,426
July 17, 2017 68.44 68.82 67.28 67.65 66.22 -0.98 -1.46% 87,553 5,952,820
July 14, 2017 69.26 69.50 68.37 68.65 67.20 -0.46 -0.68% 57,592 3,972,083
July 13, 2017 69.42 69.50 68.99 69.12 67.66 0.05 0.07% 61,240 4,238,893
July 12, 2017 69.40 69.50 68.92 69.07 67.61 -0.32 -0.48% 33,856 2,342,940
July 11, 2017 69.50 69.50 68.87 69.40 67.93 -0.72 -1.04% 126,082 8,750,697
July 10, 2017 69.95 70.56 69.23 70.13 68.65 0.19 0.27% 31,929 2,236,883
July 7, 2017 71.48 71.48 69.79 69.94 68.46 -1.59 -2.26% 67,621 4,745,103
July 6, 2017 70.01 71.95 70.01 71.56 70.05 0.89 1.29% 232,403 16,381,127
July 5, 2017 70.13 71.19 69.89 70.65 69.16 0.61 0.89% 120,312 8,481,118
July 4, 2017 69.35 70.55 68.70 70.03 68.55 -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