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.

$74.53 -
Change: -0.85-1.13% )
December 10, 2018 at 2:13 p.m.
Volume: 21
Last Price:
74.53
Last Trade:
2:13 p.m.
Change:
-0.85 ( -1.13% )
Volume:
21
Open:
75.51
Close:
75.38
Day High:
75.65
Day Low:
73.96
52 Week High:
90.33
52 Week Low:
68.10
Bid Price:
74.47
Bid Size:
100
Ask Price:
74.57
Ask Size:
100
Earnings Per Share:
7.55
Price-Earnings Ratio:
10.00
Shares:
55,776,689
Market Capitalization:
4.16 B
Dividend:
2.32
Ex-Dividend:
November 22, 2018
Yield:
3.0777
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $74.53 100 14:13:51 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $74.60 100 14:11:50 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $74.56 100 14:10:15 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
e $74.56 60 14:08:59 UBS Securities Canada Inc. (015) TD Securities Inc. (007)
  $74.49 100 14:05:25 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $74.48 100 14:05:25 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $74.47 100 14:05:25 Instinet Canada Limited (013) Credit Suisse Securities (Canada) Inc. (072)
  $74.47 100 14:03:42 Anonymous (001) CIBC World Markets Inc. (079)
  $74.46 100 14:03:42 Anonymous (001) CIBC World Markets Inc. (079)
  $74.44 100 14:03:39 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $74.44 100 14:03:33 CIBC World Markets Inc. (079) Anonymous (001)
  $74.44 100 14:03:33 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $74.43 100 14:03:33 Anonymous (001) CIBC World Markets Inc. (079)
  $74.43 100 14:03:33 Anonymous (001) CIBC World Markets Inc. (079)
  $74.42 100 14:03:33 Anonymous (001) CIBC World Markets Inc. (079)
  $74.38 100 14:03:16 CIBC World Markets Inc. (079) Anonymous (001)
  $74.37 100 14:03:16 Anonymous (001) CIBC World Markets Inc. (079)
  $74.37 100 14:03:16 Anonymous (001) CIBC World Markets Inc. (079)
  $74.37 100 14:03:16 Anonymous (001) CIBC World Markets Inc. (079)
  $74.34 100 13:50:39 Anonymous (001) Instinet Canada Limited (013)
  $74.35 100 13:50:39 RBC Capital Markets (002) Anonymous (001)
  $74.35 100 13:44:24 Anonymous (001) TD Securities Inc. (007)
  $74.33 100 13:44:24 Anonymous (001) CIBC World Markets Inc. (079)
  $74.32 100 13:44:24 Anonymous (001) CIBC World Markets Inc. (079)
  $74.32 100 13:44:08 CIBC World Markets Inc. (079) Anonymous (001)
  $74.31 100 13:44:08 CIBC World Markets Inc. (079) Anonymous (001)
  $74.31 100 13:44:08 Morgan Stanley Canada Limited (053) BMO Nesbitt Burns Inc. (009)
  $74.31 100 13:42:43 TD Securities Inc. (007) CIBC World Markets Inc. (079)
  $74.31 100 13:42:43 Anonymous (001) CIBC World Markets Inc. (079)
  $74.32 100 13:42:43 UBS Securities Canada Inc. (015) 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
Dec. 10, 2018 75.51 75.65 73.96 74.53 74.53 -0.85 -1.13% 21,326 1,589,716
Dec. 7, 2018 76.02 76.75 75.24 75.38 75.38 -0.55 -0.72% 78,595 5,951,282
Dec. 6, 2018 75.44 76.02 74.10 75.93 75.93 -0.18 -0.24% 123,111 9,303,347
Dec. 5, 2018 76.77 77.19 75.62 76.11 76.11 -0.44 -0.57% 44,610 3,398,812
Dec. 4, 2018 78.89 78.89 75.68 76.55 76.55 -2.45 -3.10% 108,136 8,296,097
Dec. 3, 2018 79.86 80.20 78.45 79.00 79.00 0.13 0.16% 77,047 6,094,381

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

v x