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.

$69.96 +
Change: 0.160.23% )
June 26, 2017 at 4:23 p.m.
Volume: 36
Last Price:
69.96
Last Trade:
4:23 p.m.
Change:
0.16 ( 0.23% )
Volume:
36
Open:
N/A
Close:
69.80
Day High:
N/A
Day Low:
N/A
52 Week High:
79.90
52 Week Low:
50.95
Bid Price:
68.57
Bid Size:
200
Ask Price:
71.50
Ask Size:
200
Earnings Per Share:
3.61
Price-Earnings Ratio:
19.30
Shares:
55,291,342
Market Capitalization:
3.87 B
Dividend:
2.00
Ex-Dividend:
May 24, 2017
Yield:
2.8588
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
x $69.96 4,300 June 26 BMO Nesbitt Burns Inc. (009) BMO Nesbitt Burns Inc. (009)
q $69.96 98 June 26 RBC Capital Markets (002) Anonymous (001)
q $69.96 9 June 26 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $69.96 13 June 26 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $69.96 34 June 26 Anonymous (001) RBC Capital Markets (002)
q $69.96 19 June 26 Anonymous (001) RBC Capital Markets (002)
q $69.96 20 June 26 Anonymous (001) RBC Capital Markets (002)
q $69.96 46 June 26 Anonymous (001) RBC Capital Markets (002)
q $69.96 400 June 26 UBS Securities Canada Inc. (015) CIBC World Markets Inc. (079)
q $69.96 100 June 26 CIBC World Markets Inc. (079) Anonymous (001)
q $69.96 300 June 26 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $69.96 100 June 26 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $69.96 200 June 26 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $69.96 100 June 26 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
q $69.96 200 June 26 CIBC World Markets Inc. (079) Anonymous (001)
q $69.96 100 June 26 CIBC World Markets Inc. (079) Anonymous (001)
q $69.96 200 June 26 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
q $69.96 100 June 26 Anonymous (001) Merrill Lynch Canada Inc. (039)
q $69.96 100 June 26 Anonymous (001) Anonymous (001)
q $69.96 100 June 26 Anonymous (001) Anonymous (001)
e $69.96 31 June 26 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
  $69.91 100 June 26 Anonymous (001) Scotia Capital Inc. (085)
  $69.91 100 June 26 Anonymous (001) CIBC World Markets Inc. (079)
  $69.92 100 June 26 Morgan Stanley Canada Limited (053) Merrill Lynch Canada Inc. (039)
  $69.93 100 June 26 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $69.89 100 June 26 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $69.91 100 June 26 Anonymous (001) Anonymous (001)
e $69.93 47 June 26 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $69.96 100 June 26 UBS Securities Canada Inc. (015) Credit Suisse Securities (Canada) Inc. (072)
  $69.96 100 June 26 Anonymous (001) 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
June 26, 2017 69.42 70.20 69.42 69.96 69.96 0.16 0.23% 36,360 2,540,928
June 23, 2017 69.93 70.45 69.51 69.80 69.80 -0.07 -0.10% 33,023 2,308,387
June 22, 2017 69.43 70.06 69.19 69.87 69.87 0.49 0.71% 94,300 6,560,006
June 21, 2017 71.01 71.01 69.31 69.38 69.38 -1.74 -2.45% 41,261 2,886,403
June 20, 2017 71.58 71.60 71.05 71.12 71.12 -0.49 -0.68% 41,560 2,963,373
June 19, 2017 70.20 71.67 69.95 71.61 71.61 1.55 2.21% 122,005 8,605,401
June 16, 2017 69.44 70.59 69.44 70.06 70.06 0.74 1.07% 417,700 29,273,650
June 15, 2017 69.06 69.57 68.73 69.32 69.32 -0.15 -0.22% 88,602 6,135,639
June 14, 2017 69.87 70.13 69.44 69.47 69.47 -0.49 -0.70% 59,377 4,141,342
June 13, 2017 69.82 70.22 69.60 69.96 69.96 0.18 0.26% 96,801 6,767,940
June 12, 2017 69.49 69.91 69.49 69.78 69.78 0.29 0.42% 71,991 5,015,107
June 9, 2017 70.15 70.25 69.31 69.49 69.49 -0.51 -0.73% 97,463 6,793,624
June 8, 2017 70.89 71.13 69.82 70.00 70.00 -0.70 -0.99% 79,829 5,617,225
June 7, 2017 70.63 71.30 70.43 70.70 70.70 -0.05 -0.07% 86,994 6,166,768
June 6, 2017 70.05 70.80 70.05 70.75 70.75 -0.19 -0.27% 97,607 6,893,345
June 5, 2017 71.01 71.22 70.61 70.94 70.94 -0.22 -0.31% 72,761 5,162,747
June 2, 2017 71.63 71.65 70.80 71.16 71.16 -0.43 -0.60% 122,786 8,738,068
June 1, 2017 71.38 72.53 71.38 71.59 71.59 0.22 0.31% 160,086 11,511,830

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

v x