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.

$83.81 -
Change: -1.24-1.46% )
October 18, 2018 at 3:40 p.m.
Volume: 145
Last Price:
83.81
Last Trade:
3:40 p.m.
Change:
-1.24 ( -1.46% )
Volume:
145
Open:
84.73
Close:
85.05
Day High:
85.34
Day Low:
83.37
52 Week High:
90.33
52 Week Low:
66.43
Bid Price:
83.78
Bid Size:
100
Ask Price:
83.82
Ask Size:
100
Earnings Per Share:
7.46
Price-Earnings Ratio:
11.40
Shares:
55,776,489
Market Capitalization:
4.67 B
Dividend:
2.32
Ex-Dividend:
August 23, 2018
Yield:
2.7278
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $83.81 100 15:40:46 Anonymous (001) Morgan Stanley Canada Limited (053)
  $83.77 100 15:40:46 Instinet Canada Limited (013) UBS Securities Canada Inc. (015)
  $83.77 200 15:40:46 Instinet Canada Limited (013) CIBC World Markets Inc. (079)
  $83.76 100 15:40:46 Anonymous (001) Merrill Lynch Canada Inc. (039)
  $83.71 100 15:34:37 Merrill Lynch Canada Inc. (039) Instinet Canada Limited (013)
  $83.71 100 15:34:37 CIBC World Markets Inc. (079) Instinet Canada Limited (013)
  $83.73 100 15:34:32 CIBC World Markets Inc. (079) Anonymous (001)
  $83.78 100 15:34:31 CIBC World Markets Inc. (079) Anonymous (001)
  $83.82 200 15:34:31 ITG Canada Corp. (014) Merrill Lynch Canada Inc. (039)
  $83.81 100 15:34:31 CIBC World Markets Inc. (079) Anonymous (001)
  $83.87 200 15:34:31 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $83.87 100 15:34:31 ITG Canada Corp. (014) CIBC World Markets Inc. (079)
  $83.95 100 15:30:27 Instinet Canada Limited (013) UBS Securities Canada Inc. (015)
  $83.94 100 15:17:24 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $83.94 100 15:17:24 Instinet Canada Limited (013) UBS Securities Canada Inc. (015)
  $83.94 100 15:17:24 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $83.92 100 15:11:01 Anonymous (001) CIBC World Markets Inc. (079)
  $83.92 100 15:11:01 Anonymous (001) CIBC World Markets Inc. (079)
  $83.95 100 15:11:01 Anonymous (001) Anonymous (001)
  $83.98 100 15:11:01 Anonymous (001) Anonymous (001)
  $83.98 100 15:11:01 ITG Canada Corp. (014) Anonymous (001)
  $83.98 200 15:11:01 ITG Canada Corp. (014) Instinet Canada Limited (013)
  $83.98 100 15:11:01 ITG Canada Corp. (014) CIBC World Markets Inc. (079)
  $84.00 100 15:11:01 Anonymous (001) BMO Nesbitt Burns Inc. (009)
  $84.00 100 15:11:01 Anonymous (001) BMO Nesbitt Burns Inc. (009)
  $84.00 100 15:11:01 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
  $84.00 100 15:11:01 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)
  $84.00 200 15:11:01 Anonymous (001) BMO Nesbitt Burns Inc. (009)
  $84.00 200 15:11:01 Anonymous (001) BMO Nesbitt Burns Inc. (009)
  $84.00 200 15:11:01 CIBC World Markets Inc. (079) BMO Nesbitt Burns Inc. (009)

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. 18, 2018 84.73 85.34 83.37 83.81 83.81 -1.24 -1.46% 145,031 12,278,353
Oct. 17, 2018 84.25 85.05 83.45 85.05 85.05 0.82 0.97% 92,295 7,796,208
Oct. 16, 2018 82.35 84.26 82.35 84.23 84.23 1.83 2.22% 101,272 8,495,914
Oct. 15, 2018 81.96 82.59 81.61 82.40 82.40 0.49 0.60% 203,762 16,709,383
Oct. 12, 2018 83.67 84.33 80.43 81.91 81.91 -1.39 -1.67% 181,509 14,888,112
Oct. 11, 2018 86.04 86.81 82.77 83.30 83.30 -3.07 -3.55% 161,923 13,794,333
Oct. 10, 2018 86.25 86.66 85.93 86.37 86.37 0.10 0.12% 75,896 6,554,343
Oct. 9, 2018 86.20 86.60 85.94 86.27 86.27 -0.06 -0.07% 38,229 3,298,952
Oct. 5, 2018 86.66 87.30 86.15 86.33 86.33 -0.32 -0.37% 45,759 3,970,513
Oct. 4, 2018 86.89 87.20 85.43 86.65 86.65 -0.14 -0.16% 111,553 9,646,514
Oct. 3, 2018 86.27 87.26 85.33 86.79 86.79 0.57 0.66% 54,251 4,680,551
Oct. 2, 2018 85.97 86.82 85.35 86.22 86.22 0.03 0.03% 101,139 8,714,776
Oct. 1, 2018 87.14 87.45 85.85 86.19 86.19 -0.50 -0.58% 71,543 6,181,765

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

v x