TMX group TMXmoney

ENTREC Corporation (ENT)
Market: CDN Consolidated
$ 1.40
Sep 2, 2014, 7:26 PM EDT
Change: -0.02 (-1.41%)
Volume: 205,806
Day Low
1.37
Day High
1.43
Company Chart
Detailed Quote
Open: 1.40 EPS: 0.07
High: 1.43 Ex-Div Date: N/A
Low: 1.37 Dividend: N/A
Prev. Close: 1.42 Yield: N/A
Bid: 1.38 Div. Frequency: N/A
Bid Size: 2,700.00 Shares Out.: 111,657,845.00
Ask: 1.40 P/E Ratio: 19.500
Ask Size: 3,200.00 P/B Ratio: 0.881
Market Cap: 156,320,983 Exchange: TSX
Beta: 2.412 VWAP: 1.405275
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 1.40 1.38 1.40 1.40 1.43 1.37 205.80 k 100% -0.02 -1.409% 09/02/2014 3:59 PM
TSX 1.40 1.38 1.40 1.40 1.43 1.38 119.20 k 57.92% -0.02 -1.409% 09/02/2014 3:59 PM
Alpha 1.40 N/A 1.40 1.42 1.42 1.37 47.50 k 23.08% -0.02 -1.409% 09/02/2014 3:59 PM
TMX Select 1.40 N/A N/A 1.37 1.40 1.37 2,500 1.21% -0.02 -1.409% 09/02/2014 3:58 PM
Chi-X 1.40 N/A N/A 1.42 1.42 1.38 21.70 k 10.54% -0.01 -0.709% 09/02/2014 3:25 PM
Omega 1.40 N/A N/A 1.39 1.40 1.39 300 0.15% 0.02 1.449% 09/02/2014 3:05 PM
Pure 1.40 N/A N/A 1.42 1.42 1.38 9,400 4.57% -0.01 -0.709% 09/02/2014 3:03 PM
TriAct 1.40 N/A N/A 1.39 1.40 1.39 2,500 1.21% -0.02 -1.413% 09/02/2014 2:46 PM
CX2 1.40 N/A N/A 1.43 1.43 1.37 2,700 1.31% 0.00 0.00% 09/02/2014 3:05 PM

All times are in ET.

News Headlines for ENTREC Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 3:59 PM EDT W 1.40 600 -0.02 TSX 079 059
09/02/2014 3:59 PM EDT 1.40 200 -0.02 ALPHA 001 039
09/02/2014 3:59 PM EDT 1.40 1,200 -0.02 ALPHA 001 002
09/02/2014 3:59 PM EDT 1.40 500 -0.02 ALPHA 001 039
09/02/2014 3:59 PM EDT 1.40 100 -0.02 ALPHA 001 002
09/02/2014 3:58 PM EDT 1.40 200 -0.02 TMX 001 079
09/02/2014 3:58 PM EDT 1.40 200 -0.02 TMX 001 079
09/02/2014 3:56 PM EDT 1.40 900 -0.02 ALPHA 007 002
09/02/2014 3:53 PM EDT 1.40 200 -0.02 ALPHA 007 002
09/02/2014 3:33 PM EDT 1.40 100 -0.02 TSX 015 059
09/02/2014 3:28 PM EDT 1.40 100 -0.02 TSX 053 059
09/02/2014 3:27 PM EDT 1.40 300 -0.02 TSX 053 059
09/02/2014 3:26 PM EDT 1.40 300 -0.02 TSX 053 059
09/02/2014 3:26 PM EDT 1.40 300 -0.02 TSX 053 059
09/02/2014 3:25 PM EDT 1.40 300 -0.02 TSX 053 059
09/02/2014 3:25 PM EDT 1.40 200 -0.02 TSX 009 059
09/02/2014 3:25 PM EDT 1.40 700 -0.02 CHIX 009 001
09/02/2014 3:25 PM EDT 1.40 800 -0.02 TSX 009 059
09/02/2014 3:25 PM EDT 1.40 200 -0.02 CHIX 001 001
09/02/2014 3:24 PM EDT 1.40 300 -0.02 CHIX 001 001
09/02/2014 3:23 PM EDT 1.40 300 -0.02 TSX 053 059
09/02/2014 3:23 PM EDT 1.40 300 -0.02 TSX 053 059
09/02/2014 3:22 PM EDT 1.40 300 -0.02 TSX 053 002
09/02/2014 3:21 PM EDT 1.40 200 -0.02 CHIX 001 001
09/02/2014 3:18 PM EDT 1.40 200 -0.02 TSX 053 002
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 and TMX Group Terms of Use.