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.

$80.07 +
Change: 0.030.04% )
May 18, 2018 at 4:00 p.m.
Volume: 47
Last Price:
80.07
Last Trade:
4:00 p.m.
Change:
0.03 ( 0.04% )
Volume:
47
Open:
79.97
Close:
80.04
Day High:
80.52
Day Low:
79.88
52 Week High:
82.46
52 Week Low:
64.81
Bid Price:
79.75
Bid Size:
100
Ask Price:
80.27
Ask Size:
200
Earnings Per Share:
6.94
Price-Earnings Ratio:
11.50
Shares:
55,530,138
Market Capitalization:
4.45 B
Dividend:
2.32
Ex-Dividend:
May 24, 2018
Yield:
2.8975
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $80.07 18 16:00:00 W.D. Latimer Co. Limited (036) UBS Securities Canada Inc. (015)
q $80.07 6 16:00:00 W.D. Latimer Co. Limited (036) National Bank Financial Inc. (080)
q $80.07 63 16:00:00 W.D. Latimer Co. Limited (036) Goldman Sachs Canada Inc. (065)
q $80.07 37 16:00:00 W.D. Latimer Co. Limited (036) Goldman Sachs Canada Inc. (065)
q $80.07 17 16:00:00 W.D. Latimer Co. Limited (036) Anonymous (001)
q $80.07 17 16:00:00 W.D. Latimer Co. Limited (036) Scotia Capital Inc. (085)
q $80.07 83 16:00:00 Anonymous (001) W.D. Latimer Co. Limited (036)
q $80.07 100 16:00:00 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
q $80.07 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $80.07 200 16:00:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $80.07 100 16:00:00 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $80.07 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $80.07 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $80.07 500 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $80.07 100 16:00:00 Anonymous (001) Anonymous (001)
q $80.07 100 16:00:00 Anonymous (001) Goldman Sachs Canada Inc. (065)
q $80.07 300 16:00:00 Anonymous (001) Goldman Sachs Canada Inc. (065)
q $80.07 100 16:00:00 Anonymous (001) Goldman Sachs Canada Inc. (065)
q $80.07 100 16:00:00 BMO Nesbitt Burns Inc. (009) Goldman Sachs Canada Inc. (065)
q $80.07 100 16:00:00 BMO Nesbitt Burns Inc. (009) Goldman Sachs Canada Inc. (065)
q $80.07 8,400 16:00:00 BMO Nesbitt Burns Inc. (009) Goldman Sachs Canada Inc. (065)
q $80.07 200 16:00:00 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)
q $80.07 500 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $80.07 200 16:00:00 RBC Capital Markets (002) Scotia Capital Inc. (085)
  $79.99 100 15:59:59 Anonymous (001) Goldman Sachs Canada Inc. (065)
  $79.98 100 15:59:59 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
e $80.03 55 15:57:37 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
  $80.03 100 15:57:37 CIBC World Markets Inc. (079) Anonymous (001)
  $80.075 100 15:56:20 Anonymous (001) Goldman Sachs Canada Inc. (065)
  $80.05 100 15:54:24 Merrill Lynch Canada Inc. (039) Goldman Sachs Canada Inc. (065)

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
May 18, 2018 79.97 80.52 79.88 80.07 80.07 0.03 0.04% 47,162 3,777,353
May 17, 2018 80.09 80.28 79.91 80.04 80.04 -0.20 -0.25% 34,922 2,795,489
May 16, 2018 81.37 81.37 79.88 80.24 80.24 -0.94 -1.16% 34,102 2,734,686
May 15, 2018 80.05 82.46 80.04 81.18 81.18 1.22 1.53% 246,321 20,121,541
May 14, 2018 79.95 80.55 79.50 79.96 79.96 0.44 0.55% 112,286 8,985,254
May 11, 2018 81.02 81.02 78.61 79.52 79.52 -1.63 -2.01% 99,877 7,936,351
May 10, 2018 77.67 81.87 75.97 81.15 81.15 6.87 9.25% 575,036 45,142,423
May 9, 2018 74.17 75.49 74.17 74.28 74.28 0.21 0.28% 81,635 6,102,341
May 8, 2018 75.03 75.31 73.65 74.07 74.07 -1.11 -1.48% 150,694 11,189,184
May 7, 2018 76.19 76.47 74.98 75.18 75.18 -0.82 -1.08% 99,090 7,456,838
May 4, 2018 76.06 76.24 75.72 76.00 76.00 -0.14 -0.18% 214,310 16,302,973
May 3, 2018 76.30 76.38 75.75 76.14 76.14 -0.16 -0.21% 178,041 13,571,969
May 2, 2018 76.91 77.29 76.28 76.30 76.30 -0.67 -0.87% 68,785 5,265,970
May 1, 2018 77.37 77.47 75.90 76.97 76.97 -0.47 -0.61% 61,353 4,704,180

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

v x