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.

$86.11 +
Change: 0.240.28% )
July 16, 2018 at 4:00 p.m.
Volume: 28
Last Price:
86.11
Last Trade:
4:00 p.m.
Change:
0.24 ( 0.28% )
Volume:
28
Open:
85.84
Close:
85.87
Day High:
86.36
Day Low:
85.84
52 Week High:
86.98
52 Week Low:
64.81
Bid Price:
82.01
Bid Size:
200
Ask Price:
86.41
Ask Size:
300
Earnings Per Share:
6.94
Price-Earnings Ratio:
12.40
Shares:
55,672,773
Market Capitalization:
4.79 B
Dividend:
2.32
Ex-Dividend:
May 24, 2018
Yield:
2.6942
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $86.11 14 July 16 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $86.11 10 July 16 RBC Capital Markets (002) Merrill Lynch Canada Inc. (039)
q $86.11 30 July 16 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $86.11 9 July 16 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $86.11 56 July 16 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $86.11 34 July 16 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $86.11 18 July 16 RBC Capital Markets (002) National Bank Financial Inc. (080)
q $86.11 17 July 16 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $86.11 11 July 16 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $86.11 100 July 16 Goldman Sachs Canada Inc. (065) RBC Capital Markets (002)
q $86.11 100 July 16 CIBC World Markets Inc. (079) Anonymous (001)
q $86.11 600 July 16 CIBC World Markets Inc. (079) Anonymous (001)
q $86.11 200 July 16 CIBC World Markets Inc. (079) Anonymous (001)
q $86.11 300 July 16 CIBC World Markets Inc. (079) Anonymous (001)
q $86.11 300 July 16 CIBC World Markets Inc. (079) Anonymous (001)
q $86.11 100 July 16 CIBC World Markets Inc. (079) Anonymous (001)
q $86.11 400 July 16 CIBC World Markets Inc. (079) National Bank Financial Inc. (080)
q $86.11 400 July 16 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $86.16 100 July 16 Credit Suisse Securities (Canada) Inc. (072) Merrill Lynch Canada Inc. (039)
  $86.11 100 July 16 CIBC World Markets Inc. (079) TD Securities Inc. (007)
  $86.11 100 July 16 Anonymous (001) CIBC World Markets Inc. (079)
  $86.08 100 July 16 Merrill Lynch Canada Inc. (039) Anonymous (001)
e $86.07 66 July 16 RBC Capital Markets (002) Anonymous (001)
  $86.12 100 July 16 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
e $86.07 55 July 16 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
  $86.16 100 July 16 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $86.14 100 July 16 National Bank Financial Inc. (080) Morgan Stanley Canada Limited (053)
  $86.08 100 July 16 CIBC World Markets Inc. (079) Credit Suisse Securities (Canada) Inc. (072)
  $86.13 100 July 16 Credit Suisse Securities (Canada) Inc. (072) Merrill Lynch Canada Inc. (039)
  $86.13 100 July 16 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)

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 16, 2018 85.84 86.36 85.84 86.11 86.11 0.24 0.28% 28,989 2,495,086
July 13, 2018 86.26 86.66 85.82 85.87 85.87 -0.37 -0.43% 35,810 3,081,194
July 12, 2018 86.08 86.49 85.72 86.24 86.24 0.17 0.20% 35,379 3,045,824
July 11, 2018 85.89 86.38 85.43 86.07 86.07 -0.09 -0.10% 21,725 1,869,262
July 10, 2018 86.39 86.41 85.24 86.16 86.16 -0.27 -0.31% 39,154 3,363,349
July 9, 2018 85.24 86.68 85.24 86.43 86.43 1.48 1.74% 40,999 3,540,548
July 6, 2018 83.89 85.10 83.60 84.95 84.95 0.93 1.11% 99,047 8,391,574
July 5, 2018 85.30 85.30 83.36 84.02 84.02 -1.85 -2.15% 107,094 9,005,350
July 4, 2018 86.00 86.77 85.76 85.87 85.87 -0.13 -0.15% 38,988 3,364,439
July 3, 2018 86.31 86.73 85.85 86.00 86.00 -0.18 -0.21% 56,058 4,833,646

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

v x