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.

$86.73 +
Change: 0.640.74% )
September 25, 2018 at 4:00 p.m.
Volume: 37
Last Price:
86.73
Last Trade:
4:00 p.m.
Change:
0.64 ( 0.74% )
Volume:
37
Open:
86.17
Close:
86.09
Day High:
87.10
Day Low:
85.86
52 Week High:
90.33
52 Week Low:
66.43
Bid Price:
0.00
Bid Size:
0
Ask Price:
0.00
Ask Size:
0
Earnings Per Share:
7.46
Price-Earnings Ratio:
11.50
Shares:
55,766,387
Market Capitalization:
4.84 B
Dividend:
2.32
Ex-Dividend:
August 23, 2018
Yield:
2.6750
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $86.73 7 16:00:00 Merrill Lynch Canada Inc. (039) TD Securities Inc. (007)
q $86.73 6 16:00:00 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $86.73 9 16:00:00 RBC Capital Markets (002) TD Securities Inc. (007)
q $86.73 3 16:00:00 TD Securities Inc. (007) National Bank Financial Inc. (080)
q $86.73 34 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $86.73 8 16:00:00 TD Securities Inc. (007) National Bank Financial Inc. (080)
q $86.73 40 16:00:00 TD Securities Inc. (007) Anonymous (001)
q $86.73 100 16:00:00 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
q $86.73 100 16:00:00 Anonymous (001) Goldman Sachs Canada Inc. (065)
q $86.73 200 16:00:00 Anonymous (001) Anonymous (001)
q $86.73 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $86.73 100 16:00:00 UBS Securities Canada Inc. (015) Anonymous (001)
q $86.73 200 16:00:00 RBC Capital Markets (002) Anonymous (001)
e $86.74 33 15:59:35 TD Securities Inc. (007) Anonymous (001)
  $86.75 200 15:59:31 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $86.75 100 15:59:19 CIBC World Markets Inc. (079) Goldman Sachs Canada Inc. (065)
e $86.75 27 15:59:08 RBC Capital Markets (002) Goldman Sachs Canada Inc. (065)
  $86.76 200 15:58:34 Anonymous (001) Credit Suisse Securities (Canada) Inc. (072)
  $86.79 100 15:58:26 Credit Suisse Securities (Canada) Inc. (072) CIBC World Markets Inc. (079)
  $86.79 100 15:58:26 Credit Suisse Securities (Canada) Inc. (072) Anonymous (001)
  $86.78 100 15:58:01 Instinet Canada Limited (013) Goldman Sachs Canada Inc. (065)
  $86.78 100 15:58:01 Anonymous (001) Morgan Stanley Canada Limited (053)
  $86.77 100 15:57:54 Credit Suisse Securities (Canada) Inc. (072) Goldman Sachs Canada Inc. (065)
  $86.77 100 15:57:54 Credit Suisse Securities (Canada) Inc. (072) Goldman Sachs Canada Inc. (065)
e $86.76 29 15:57:54 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
  $86.76 100 15:57:54 Anonymous (001) TD Securities Inc. (007)
  $86.76 100 15:57:54 Anonymous (001) TD Securities Inc. (007)
  $86.76 100 15:57:54 Anonymous (001) Instinet Canada Limited (013)
  $86.75 200 15:55:39 Anonymous (001) TD Securities Inc. (007)
  $86.72 100 15:55:39 Instinet Canada Limited (013) Credit Suisse Securities (Canada) Inc. (072)

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
Sep. 25, 2018 86.17 87.10 85.86 86.73 86.73 0.64 0.74% 37,292 3,224,822
Sep. 24, 2018 85.92 86.27 85.65 86.09 86.09 0.02 0.02% 83,527 7,185,281
Sep. 21, 2018 85.51 86.26 85.51 86.07 86.07 0.61 0.71% 160,853 13,838,436
Sep. 20, 2018 86.33 86.85 85.37 85.46 85.46 -0.51 -0.59% 61,266 5,252,876
Sep. 19, 2018 86.30 87.20 85.97 85.97 85.97 -0.21 -0.24% 59,681 5,161,786
Sep. 18, 2018 85.73 87.37 85.56 86.18 86.18 0.68 0.80% 43,679 3,774,331
Sep. 17, 2018 85.78 86.38 85.19 85.50 85.50 -0.20 -0.23% 60,343 5,169,208
Sep. 14, 2018 86.27 86.32 85.55 85.70 85.70 -0.70 -0.81% 40,560 3,482,950
Sep. 13, 2018 88.27 88.80 86.22 86.40 86.40 -1.92 -2.17% 65,092 5,659,347
Sep. 12, 2018 87.90 88.39 87.37 88.32 88.32 0.57 0.65% 62,785 5,530,096
Sep. 11, 2018 86.48 88.02 86.33 87.75 87.75 1.39 1.61% 93,380 8,176,483
Sep. 10, 2018 85.88 87.19 84.60 86.36 86.36 0.83 0.97% 89,019 7,696,797
Sep. 7, 2018 84.16 86.28 84.16 85.53 85.53 1.22 1.45% 109,381 9,319,082
Sep. 6, 2018 84.63 84.92 83.94 84.31 84.31 -0.32 -0.38% 182,797 15,422,527
Sep. 5, 2018 85.58 86.80 84.60 84.63 84.63 -0.94 -1.10% 110,878 9,427,733
Sep. 4, 2018 87.49 87.59 85.46 85.57 85.57 -1.93 -2.21% 99,405 8,571,290

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

v x