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.

$68.06 +
Change: 0.490.73% )
October 20, 2017 at 4:00 p.m.
Volume: 190
Last Price:
68.06
Last Trade:
4:00 p.m.
Change:
0.49 ( 0.73% )
Volume:
190
Open:
67.91
Close:
67.57
Day High:
68.20
Day Low:
67.37
52 Week High:
79.90
52 Week Low:
61.12
Bid Price:
67.88
Bid Size:
100
Ask Price:
68.15
Ask Size:
1,500
Earnings Per Share:
3.74
Price-Earnings Ratio:
18.20
Shares:
55,353,526
Market Capitalization:
3.77 B
Dividend:
2.00
Ex-Dividend:
August 23, 2017
Yield:
2.9386
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $68.06 86 16:00:00 National Bank Financial Inc. (080) RBC Capital Markets (002)
q $68.06 75 16:00:00 RBC Capital Markets (002) CIBC World Markets Inc. (079)
q $68.06 37 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $68.06 62 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $68.06 12 16:00:00 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
q $68.06 100 16:00:00 CIBC World Markets Inc. (079) RBC Capital Markets (002)
q $68.06 100 16:00:00 Anonymous (001) Anonymous (001)
q $68.06 300 16:00:00 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
q $68.06 100 16:00:00 Anonymous (001) Anonymous (001)
q $68.06 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $68.06 100 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $68.06 100 16:00:00 Anonymous (001) Anonymous (001)
q $68.06 500 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $68.06 800 16:00:00 Anonymous (001) Anonymous (001)
q $68.06 300 16:00:00 Anonymous (001) Anonymous (001)
q $68.06 100 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $68.06 1,100 16:00:00 Anonymous (001) Anonymous (001)
q $68.06 100 16:00:00 Morgan Stanley Canada Limited (053) Anonymous (001)
q $68.06 100 16:00:00 Anonymous (001) Anonymous (001)
q $68.06 300 16:00:00 Anonymous (001) Anonymous (001)
q $68.06 400 16:00:00 Anonymous (001) Anonymous (001)
q $68.06 100 16:00:00 Morgan Stanley Canada Limited (053) Morgan Stanley Canada Limited (053)
q $68.06 1,000 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $68.06 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $68.06 600 16:00:00 RBC Capital Markets (002) Anonymous (001)
q $68.06 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $68.06 200 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $68.06 400 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $68.06 100 16:00:00 Merrill Lynch Canada Inc. (039) Anonymous (001)
q $68.06 300 16:00:00 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
Oct. 20, 2017 67.91 68.20 67.37 68.06 68.06 0.49 0.73% 190,556 12,941,315
Oct. 19, 2017 67.92 68.03 67.35 67.57 67.57 -0.38 -0.56% 104,519 7,064,440
Oct. 18, 2017 68.16 68.18 67.93 67.95 67.95 0.02 0.03% 141,425 9,621,753
Oct. 17, 2017 67.71 68.48 67.71 67.93 67.93 -0.17 -0.25% 71,910 4,888,239
Oct. 16, 2017 67.91 68.41 67.91 68.10 68.10 0.12 0.18% 83,770 5,709,529
Oct. 13, 2017 67.78 67.98 67.64 67.98 67.98 0.15 0.22% 55,754 3,784,269
Oct. 12, 2017 68.77 68.77 67.81 67.83 67.83 -0.94 -1.37% 70,438 4,804,320
Oct. 11, 2017 68.97 68.98 68.50 68.77 68.77 -0.07 -0.10% 408,548 28,021,254
Oct. 10, 2017 68.93 69.25 68.51 68.84 68.84 0.26 0.38% 65,173 4,485,985
Oct. 6, 2017 69.53 69.76 68.46 68.58 68.58 -1.02 -1.47% 76,360 5,260,150
Oct. 5, 2017 67.72 70.07 67.63 69.60 69.60 1.95 2.88% 579,203 39,516,586
Oct. 4, 2017 67.87 68.42 67.57 67.65 67.65 -0.10 -0.15% 121,835 8,261,076
Oct. 3, 2017 66.93 68.57 66.88 67.75 67.75 -2.88 -4.08% 686,320 46,468,811
Oct. 2, 2017 70.61 71.19 70.43 70.63 70.63 0.13 0.18% 65,936 4,666,074

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

v x