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.

$86.83 -
Change: -0.07-0.08% )
August 17, 2018 at 4:00 p.m.
Volume: 55
Last Price:
86.83
Last Trade:
4:00 p.m.
Change:
-0.07 ( -0.08% )
Volume:
55
Open:
86.89
Close:
86.90
Day High:
87.76
Day Low:
85.80
52 Week High:
89.85
52 Week Low:
64.95
Bid Price:
86.54
Bid Size:
100
Ask Price:
87.06
Ask Size:
100
Earnings Per Share:
7.46
Price-Earnings Ratio:
11.60
Shares:
55,695,573
Market Capitalization:
4.84 B
Dividend:
2.32
Ex-Dividend:
August 23, 2018
Yield:
2.6719
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
q $86.83 25 16:00:00 TD Securities Inc. (007) CIBC World Markets Inc. (079)
q $86.83 30 16:00:00 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $86.83 62 16:00:00 TD Securities Inc. (007) Macquarie Capital Markets Canada Ltd. (011)
q $86.83 95 16:00:00 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
q $86.83 20 16:00:00 National Bank Financial Inc. (080) TD Securities Inc. (007)
q $86.83 59 16:00:00 Anonymous (001) TD Securities Inc. (007)
q $86.83 100 16:00:00 CIBC World Markets Inc. (079) TD Securities Inc. (007)
q $86.83 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $86.83 200 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $86.83 100 16:00:00 CIBC World Markets Inc. (079) Anonymous (001)
q $86.83 100 16:00:00 CIBC World Markets Inc. (079) Macquarie Capital Markets Canada Ltd. (011)
q $86.83 100 16:00:00 Goldman Sachs Canada Inc. (065) Macquarie Capital Markets Canada Ltd. (011)
q $86.83 100 16:00:00 RBC Capital Markets (002) Macquarie Capital Markets Canada Ltd. (011)
e $86.76 5 15:59:40 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
e $86.76 1 15:59:40 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
e $86.77 94 15:59:35 TD Securities Inc. (007) Anonymous (001)
e $86.77 84 15:59:35 RBC Capital Markets (002) Anonymous (001)
e $86.76 27 15:59:32 TD Securities Inc. (007) Morgan Stanley Canada Limited (053)
e $86.76 5 15:59:22 RBC Capital Markets (002) Credit Suisse Securities (Canada) Inc. (072)
  $86.785 100 15:59:05 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
e $86.76 5 15:58:04 TD Securities Inc. (007) Credit Suisse Securities (Canada) Inc. (072)
e $86.76 55 15:57:12 RBC Capital Markets (002) CIBC World Markets Inc. (079)
  $86.79 100 15:57:12 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $86.79 100 15:57:12 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $86.79 100 15:57:12 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $86.80 100 15:57:12 CIBC World Markets Inc. (079) CIBC World Markets Inc. (079)
  $86.85 100 15:57:12 Anonymous (001) CIBC World Markets Inc. (079)
  $86.84 100 15:57:12 Anonymous (001) Anonymous (001)
  $86.81 100 15:56:34 CIBC World Markets Inc. (079) Morgan Stanley Canada Limited (053)
e $86.77 5 15:56:34 TD Securities Inc. (007) 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
Aug. 17, 2018 86.89 87.76 85.80 86.83 86.83 -0.07 -0.08% 55,913 4,845,384
Aug. 16, 2018 86.87 87.81 86.78 86.90 86.90 0.08 0.09% 35,439 3,091,617
Aug. 15, 2018 86.72 87.42 86.19 86.82 86.82 -0.28 -0.32% 54,868 4,762,677
Aug. 14, 2018 86.89 87.44 86.40 87.10 87.10 0.31 0.36% 47,189 4,104,589
Aug. 13, 2018 87.20 87.37 86.24 86.79 86.79 -0.51 -0.58% 62,035 5,380,002
Aug. 10, 2018 88.36 88.36 86.33 87.30 87.30 -1.37 -1.55% 39,069 3,405,378
Aug. 9, 2018 86.75 89.85 86.75 88.67 88.67 2.35 2.72% 161,747 14,356,248
Aug. 8, 2018 86.21 86.35 85.15 86.32 86.32 0.02 0.02% 37,938 3,267,049
Aug. 7, 2018 86.36 86.85 85.83 86.30 86.30 0.16 0.19% 63,715 5,492,349
Aug. 3, 2018 86.01 86.28 85.94 86.14 86.14 0.05 0.06% 62,298 5,360,698
Aug. 2, 2018 86.00 86.53 84.73 86.09 86.09 -0.03 -0.03% 42,004 3,610,265
Aug. 1, 2018 83.80 86.14 83.50 86.12 86.12 2.46 2.94% 94,122 8,036,552

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

v x