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.

$66.13
Change: 0.000% )
August 21, 2017 at 4:00 p.m.
Volume: 0
Last Price:
66.13
Last Trade:
4:00 p.m.
Change:
0.00 ( 0% )
Volume:
0
Open:
N/A
Close:
66.13
Day High:
N/A
Day Low:
N/A
52 Week High:
79.90
52 Week Low:
55.60
Bid Price:
66.88
Bid Size:
100
Ask Price:
66.88
Ask Size:
100
Earnings Per Share:
3.74
Price-Earnings Ratio:
17.70
Shares:
55,341,536
Market Capitalization:
3.66 B
Dividend:
2.00
Ex-Dividend:
August 23, 2017
Yield:
3.0243
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $66.13 9 Aug. 21 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $66.13 50 Aug. 21 RBC Capital Markets (002) Anonymous (001)
q $66.13 36 Aug. 21 RBC Capital Markets (002) Anonymous (001)
q $66.13 18 Aug. 21 RBC Capital Markets (002) Anonymous (001)
q $66.13 12 Aug. 21 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $66.13 1 Aug. 21 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $66.13 100 Aug. 21 Credit Suisse Securities (Canada) Inc. (072) RBC Capital Markets (002)
q $66.13 100 Aug. 21 Anonymous (001) Anonymous (001)
q $66.13 100 Aug. 21 Anonymous (001) Anonymous (001)
q $66.13 100 Aug. 21 Merrill Lynch Canada Inc. (039) Anonymous (001)
e $66.20 60 Aug. 21 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
  $66.08 200 Aug. 21 CIBC World Markets Inc. (079) Anonymous (001)
  $66.11 100 Aug. 21 Merrill Lynch Canada Inc. (039) RBC Capital Markets (002)
  $66.16 200 Aug. 21 UBS Securities Canada Inc. (015) Anonymous (001)
  $66.16 100 Aug. 21 Anonymous (001) Anonymous (001)
e $66.13 83 Aug. 21 RBC Capital Markets (002) Morgan Stanley Canada Limited (053)
  $66.13 100 Aug. 21 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $66.13 100 Aug. 21 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $66.13 100 Aug. 21 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $66.13 100 Aug. 21 Anonymous (001) Merrill Lynch Canada Inc. (039)
w $66.13 100 Aug. 21 Anonymous (001) Merrill Lynch Canada Inc. (039)
w $66.14 100 Aug. 21 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $66.13 100 Aug. 21 Anonymous (001) Merrill Lynch Canada Inc. (039)
w $66.14 200 Aug. 21 Anonymous (001) Anonymous (001)
w $66.13 100 Aug. 21 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $66.13 100 Aug. 21 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
  $66.13 100 Aug. 21 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
  $66.13 100 Aug. 21 Anonymous (001) Morgan Stanley Canada Limited (053)
e $66.13 56 Aug. 21 Morgan Stanley Canada Limited (053) RBC Capital Markets (002)
  $66.105 100 Aug. 21 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)

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
Aug. 21, 2017 66.12 66.74 65.80 66.13 66.13 0.08 0.12% 53,857 3,571,748
Aug. 18, 2017 65.14 66.23 64.95 66.05 66.05 1.00 1.54% 108,997 7,157,753
Aug. 17, 2017 65.65 65.85 64.81 65.05 65.05 -0.50 -0.76% 64,433 4,205,814
Aug. 16, 2017 65.40 66.20 64.85 65.55 65.55 0.22 0.34% 106,352 6,981,600
Aug. 15, 2017 65.77 65.82 65.01 65.33 65.33 -0.35 -0.53% 134,102 8,753,264
Aug. 14, 2017 66.99 67.71 65.05 65.68 65.68 -1.15 -1.72% 90,949 6,003,441
Aug. 11, 2017 68.02 68.02 66.67 66.83 66.83 -1.19 -1.75% 104,855 7,043,115
Aug. 10, 2017 69.02 69.05 67.00 68.02 68.02 2.12 3.22% 100,192 6,838,539
Aug. 9, 2017 65.63 66.49 65.63 65.90 65.90 -0.13 -0.20% 53,491 3,530,847
Aug. 8, 2017 66.00 66.33 65.67 66.03 66.03 0.44 0.67% 44,536 2,940,702
Aug. 4, 2017 65.02 65.76 65.02 65.59 65.59 0.18 0.28% 54,950 3,599,309
Aug. 3, 2017 66.96 67.05 65.31 65.41 65.41 -1.66 -2.48% 94,990 6,256,610
Aug. 2, 2017 66.35 67.21 66.35 67.07 67.07 0.57 0.86% 64,318 4,307,908
Aug. 1, 2017 66.98 66.98 65.80 66.50 66.50 0.40 0.61% 52,330 3,463,730

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

v x