TMX group TMXmoney

ENTREC Corporation (ENT)
Market: CDN Consolidated
$ 1.08
Oct 22, 2014, 9:33 AM EDT
Change: 0.03 (2.86%)
Volume: 7,100
Day Low
1.07
Day High
1.08
Company Chart
Detailed Quote
Open: 1.07 EPS: 0.07
High: 1.08 Ex-Div Date: N/A
Low: 1.07 Dividend: N/A
Prev. Close: 1.05 Yield: N/A
Bid: 1.07 Div. Frequency: N/A
Bid Size: 7,300 Shares Out.: 110,534,145
Ask: 1.08 P/E Ratio: 14.900
Ask Size: 1,200 P/B Ratio: 0.679
Market Cap: 119,376,877 Exchange: TSX
Beta: 2.490 VWAP: 1.075352
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 1.08 1.07 1.08 1.07 1.08 1.07 7,100 100% 0.03 2.857% 10/22/2014 9:31 AM
TSX 1.08 1.07 1.08 1.07 1.08 1.07 7,100 100% 0.02 1.887% 10/22/2014 9:31 AM
Alpha 1.06 1.07 1.09 0.00 0.00 0.00 0 0% 0.00 0.00% 10/21/2014 3:59 PM
Chi-X 1.06 1.07 1.10 0.00 0.00 0.00 0 0% 0.00 0.00% 10/21/2014 3:59 PM
Pure 1.09 1.04 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 10/21/2014 10:34 AM

All times are in ET.

News Headlines for ENTREC Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 9:31 AM EDT 1.08 800 0.03 TSX 001 058
10/22/2014 9:31 AM EDT 1.08 2,000 0.03 TSX 001 058
10/22/2014 9:31 AM EDT 1.08 1,000 0.03 TSX 085 058
10/22/2014 9:30 AM EDT 1.07 1,200 0.02 TSX 001 002
10/22/2014 9:30 AM EDT 1.07 500 0.02 TSX 001 002
10/22/2014 9:30 AM EDT 1.07 1,500 0.02 TSX 001 002
10/22/2014 9:30 AM EDT 1.07 100 0.02 TSX 015 002
10/21/2014 3:59 PM EDT 1.05 400 0 ALPHA 039 001
10/21/2014 3:59 PM EDT 1.06 100 0.01 CHIX 001 001
10/21/2014 3:59 PM EDT 1.06 300 0.01 TSX 079 001
10/21/2014 3:59 PM EDT 1.06 200 0.01 ALPHA 001 001
10/21/2014 3:54 PM EDT 1.07 100 0.02 ALPHA 007 039
10/21/2014 3:49 PM EDT 1.07 300 0.02 ALPHA 007 039
10/21/2014 3:42 PM EDT 1.07 100 0.02 CHIX 015 001
10/21/2014 3:21 PM EDT 1.07 100 0.02 CHIX 015 001
10/21/2014 2:52 PM EDT 1.07 100 0.02 CHIX 001 001
10/21/2014 2:11 PM EDT 1.07 100 0.02 CHIX 015 013
10/21/2014 1:59 PM EDT 1.07 400 0.02 CHIX 009 013
10/21/2014 1:59 PM EDT 1.07 100 0.02 CHIX 009 001
10/21/2014 1:29 PM EDT 1.07 500 0.02 CHIX 001 001
10/21/2014 1:29 PM EDT 1.07 400 0.02 CHIX 001 065
10/21/2014 1:29 PM EDT 1.07 2,000 0.02 ALPHA 007 001
10/21/2014 1:29 PM EDT 1.07 500 0.02 ALPHA 007 039
10/21/2014 1:29 PM EDT 1.07 600 0.02 ALPHA 007 065
10/21/2014 1:18 PM EDT 1.06 100 0.01 CHIX 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia