TMX group TMXmoney

ENTREC Corporation (ENT)
Market: CDN Consolidated
$ 1.04
Oct 24, 2014, 11:10 AM EDT
Change: -0.04 (-3.70%)
Volume: 4,900
Day Low
1.01
Day High
1.07
Company Chart
Detailed Quote
Open: 1.07 EPS: 0.07
High: 1.07 Ex-Div Date: N/A
Low: 1.01 Dividend: N/A
Prev. Close: 1.08 Yield: N/A
Bid: 1.02 Div. Frequency: N/A
Bid Size: 5,000 Shares Out.: 110,534,145
Ask: 1.04 P/E Ratio: 14.900
Ask Size: 2,400 P/B Ratio: 0.654
Market Cap: 114,955,511 Exchange: TSX
Beta: 2.466 VWAP: 1.023061
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 1.04 1.02 1.04 1.07 1.07 1.01 4,900 100% -0.04 -3.704% 10/24/2014 10:58 AM
TSX 1.04 1.02 1.04 1.07 1.07 1.04 500 10.20% -0.04 -3.704% 10/24/2014 10:58 AM
Alpha 1.03 1.02 1.04 1.02 1.03 1.02 2,100 42.86% -0.05 -4.630% 10/24/2014 10:58 AM
TMX Select 1.08 N/A 1.06 0.00 0.00 0.00 0 0% 0.00 0.00% 10/23/2014 9:48 AM
Chi-X 1.04 1.02 1.04 1.02 1.04 1.01 1,000 20.41% -0.03 -2.804% 10/24/2014 10:58 AM
Pure 1.02 1.02 1.06 1.02 1.02 1.02 1,300 26.53% -0.06 -5.556% 10/24/2014 10:58 AM
CX2 1.07 N/A 1.06 0.00 0.00 0.00 0 0% 0.00 0.00% 10/23/2014 3:59 PM

All times are in ET.

News Headlines for ENTREC Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/24/2014 10:58 AM EDT 1.04 100 -0.04 CHIX 015 001
10/24/2014 10:58 AM EDT 1.04 300 -0.04 TSX 015 002
10/24/2014 10:58 AM EDT 1.03 100 -0.05 CHIX 015 001
10/24/2014 10:58 AM EDT 1.03 100 -0.05 CHIX 001 001
10/24/2014 10:58 AM EDT 1.01 600 -0.07 CHIX 013 080
10/24/2014 10:58 AM EDT 1.02 100 -0.06 CHIX 001 080
10/24/2014 10:58 AM EDT 1.02 1,300 -0.06 PURE 101 080
10/24/2014 10:58 AM EDT 1.03 100 -0.05 ALPHA 015 079
10/24/2014 10:58 AM EDT 1.02 2,000 -0.06 ALPHA 001 080
10/24/2014 9:30 AM EDT 1.07 200 -0.01 TSX 007 001
10/23/2014 3:59 PM EDT 1.08 100 0 PURE 053 101
10/23/2014 3:59 PM EDT 1.07 200 -0.01 CX2 001 079
10/23/2014 3:59 PM EDT 1.08 1,900 0 TSX 001 058
10/23/2014 3:59 PM EDT 1.07 800 -0.01 ALPHA 001 101
10/23/2014 3:59 PM EDT 1.07 500 -0.01 CHIX 013 001
10/23/2014 3:59 PM EDT 1.07 100 -0.01 CHIX 013 001
10/23/2014 3:59 PM EDT 1.07 500 -0.01 TSX 013 039
10/23/2014 3:59 PM EDT 1.07 100 -0.01 TSX 013 053
10/23/2014 3:59 PM EDT 1.07 300 -0.01 ALPHA 013 101
10/23/2014 3:59 PM EDT 1.07 500 -0.01 ALPHA 013 039
10/23/2014 3:58 PM EDT 1.07 100 -0.01 OMEGA 001 001
10/23/2014 3:58 PM EDT 1.07 100 -0.01 TSX 079 101
10/23/2014 3:58 PM EDT 1.07 100 -0.01 TSX 079 101
10/23/2014 3:58 PM EDT 1.07 200 -0.01 TSX 079 101
10/23/2014 3:57 PM EDT 1.05 100 -0.03 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