TMX group TMXmoney

Gluskin Sheff + Associates Inc. (GS)
Market: CDN Consolidated
$ 30.64
Sep 22, 2014, 5:58 AM EDT
Change: 0.39 (1.29%)
Volume: 304,095
Day Low
30.34
Day High
31.40
Company Chart
Detailed Quote
Open: 31.20 EPS: 3.02
High: 31.40 Ex-Div Date: 09/29/2014
Low: 30.34 Dividend: 0.550 
Prev. Close: 30.25 Yield: 2.611
Bid: 30.31 Div. Frequency: N/A
Bid Size: 300 Shares Out.: 31,623,492
Ask: 31.00 P/E Ratio: 10.100
Ask Size: 600 P/B Ratio: 16.126
Market Cap: 968,943,795 Exchange: TSX
Beta: 0.834 VWAP: 30.797231
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.64 30.31 31.00 31.20 31.40 30.34 304.09 k 100% 0.39 1.289% 09/19/2014 4:43 PM
TSX 30.64 30.31 31.00 31.20 31.40 30.34 180.75 k 59.44% 0.39 1.289% 09/19/2014 4:43 PM
Alpha 30.64 N/A N/A 30.97 31.32 30.34 46.00 k 15.13% 0.39 1.289% 09/19/2014 3:59 PM
TMX Select 30.64 N/A N/A 31.08 31.08 30.41 1,600 0.53% 0.39 1.289% 09/19/2014 3:07 PM
Chi-X 30.64 N/A N/A 30.98 31.13 30.41 22.43 k 7.38% 0.29 0.956% 09/19/2014 4:26 PM
Omega 30.50 N/A N/A 30.79 30.79 30.40 1,300 0.43% 0.20 0.660% 09/19/2014 3:38 PM
Pure 30.40 N/A N/A 31.00 31.00 30.40 500 0.16% 0.13 0.429% 09/19/2014 3:16 PM
TriAct 30.53 N/A N/A 31.17 31.22 30.45 30.30 k 9.96% 0.22 0.709% 09/19/2014 3:53 PM
Liquidnet 30.83 N/A N/A 30.83 30.83 30.83 20.00 k 6.58% -1.79 -5.474% 09/19/2014 10:49 AM
CX2 30.69 N/A N/A 30.66 30.79 30.65 1,200 0.39% 0.34 1.120% 09/19/2014 3:00 PM

All times are in ET.

News Headlines for Gluskin Sheff + Associates Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/19/2014 4:43 PM EDT T 30.64 11 0.39 TSX 002 002
09/19/2014 4:42 PM EDT S 30.64 5,300 0.39 TSX 002 002
09/19/2014 4:41 PM EDT T 30.64 27 0.39 TSX 002 002
09/19/2014 4:40 PM EDT S 30.64 10,800 0.39 TSX 002 002
09/19/2014 4:26 PM EDT 30.64 6,637 0.39 CHIX 007 007
09/19/2014 4:00 PM EDT Q 30.64 200 0.39 TSX 007 039
09/19/2014 4:00 PM EDT Q 30.64 100 0.39 TSX 007 072
09/19/2014 4:00 PM EDT Q 30.64 300 0.39 TSX 007 079
09/19/2014 4:00 PM EDT Q 30.64 100 0.39 TSX 007 072
09/19/2014 4:00 PM EDT Q 30.64 100 0.39 TSX 007 072
09/19/2014 4:00 PM EDT Q 30.64 1,000 0.39 TSX 007 002
09/19/2014 4:00 PM EDT Q 30.64 1,100 0.39 TSX 007 079
09/19/2014 4:00 PM EDT Q 30.64 500 0.39 TSX 007 053
09/19/2014 4:00 PM EDT Q 30.64 3,000 0.39 TSX 007 002
09/19/2014 4:00 PM EDT Q 30.64 500 0.39 TSX 001 002
09/19/2014 4:00 PM EDT Q 30.64 1,800 0.39 TSX 014 002
09/19/2014 4:00 PM EDT Q 30.64 200 0.39 TSX 014 001
09/19/2014 4:00 PM EDT Q 30.64 100 0.39 TSX 014 001
09/19/2014 4:00 PM EDT Q 30.64 200 0.39 TSX 014 009
09/19/2014 4:00 PM EDT Q 30.64 200 0.39 TSX 053 053
09/19/2014 4:00 PM EDT Q 30.64 200 0.39 TSX 053 053
09/19/2014 4:00 PM EDT Q 30.64 200 0.39 TSX 007 007
09/19/2014 3:59 PM EDT 30.64 800 0.39 TSX 002 039
09/19/2014 3:59 PM EDT 30.64 200 0.39 CHIX 001 001
09/19/2014 3:59 PM EDT 30.64 100 0.39 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 and TMX Group Terms of Use.