TMX group TMXmoney

Morguard Corporation (MRC)
Market: CDN Consolidated
$ 145.99
Oct 2, 2014, 2:09 AM EDT
Change: 1.99 (1.38%)
Volume: 7,998
Day Low
144.00
Day High
147.17
109.08
156.97
Company Chart
Detailed Quote
Open: 144.00 EPS: 17.65
High: 147.17 Ex-Div Date: 09/11/2014
Low: 144.00 Dividend: 0.150 
Prev. Close: 144.00 Yield: 0.417
Bid: 145.07 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 12,488,906
Ask: 146.00 P/E Ratio: 8.100
Ask Size: 600 P/B Ratio: 0.764
Market Cap: 1,823,255,387 Exchange: TSX
Beta: 0.532 VWAP: 144.840559
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 145.99 145.07 146.00 144.00 147.17 144.00 7,998 100% 1.99 1.382% 10/01/2014 3:42 PM
TSX 146.00 145.07 146.00 147.17 147.17 145.49 1,671 20.89% 2.00 1.389% 10/01/2014 3:34 PM
Alpha 146.92 N/A N/A 147.16 147.16 144.06 1,100 13.75% 2.92 2.028% 10/01/2014 3:34 PM
TMX Select 145.99 N/A N/A 147.16 147.16 144.06 700 8.75% 1.99 1.382% 10/01/2014 3:42 PM
Chi-X 146.47 N/A N/A 144.00 146.47 144.00 4,327 54.10% 2.48 1.722% 10/01/2014 3:01 PM
Omega 144.06 N/A N/A 144.06 144.06 144.06 200 2.50% 1.05 0.734% 10/01/2014 10:47 AM

All times are in ET.

News Headlines for Morguard Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/01/2014 3:42 PM EDT 145.99 100 1.99 TMX 001 099
10/01/2014 3:34 PM EDT 146.92 100 2.92 ALPHA 013 099
10/01/2014 3:34 PM EDT 146.00 300 2.00 TSX 099 080
10/01/2014 3:11 PM EDT 145.99 100 1.99 TSX 001 079
10/01/2014 3:01 PM EDT 146.47 100 2.47 CHIX 072 080
10/01/2014 3:01 PM EDT 146.00 100 2.00 TSX 072 080
10/01/2014 2:45 PM EDT 146.93 100 2.93 TSX 089 079
10/01/2014 2:45 PM EDT 146.90 100 2.90 ALPHA 089 099
10/01/2014 2:45 PM EDT 146.90 100 2.90 TMX 089 099
10/01/2014 2:45 PM EDT 146.00 100 2.00 TSX 013 001
10/01/2014 2:42 PM EDT E 145.20 50 1.20 TSX 083 079
10/01/2014 2:42 PM EDT 145.50 300 1.50 TSX 099 080
10/01/2014 2:41 PM EDT 145.50 100 1.50 TSX 001 080
10/01/2014 2:26 PM EDT 145.49 100 1.49 ALPHA 001 099
10/01/2014 1:52 PM EDT 145.50 100 1.50 TSX 013 080
10/01/2014 1:46 PM EDT 145.49 100 1.49 TSX 079 079
10/01/2014 1:46 PM EDT 145.49 100 1.49 ALPHA 079 099
10/01/2014 1:04 PM EDT 146.87 100 2.87 ALPHA 013 099
10/01/2014 12:48 PM EDT E 146.91 58 2.91 TSX 079 083
10/01/2014 12:48 PM EDT 146.88 100 2.88 TMX 079 099
10/01/2014 12:22 PM EDT E 144.20 25 0.20 TSX 083 076
10/01/2014 12:22 PM EDT 144.22 100 0.22 ALPHA 099 076
10/01/2014 12:20 PM EDT 144.21 100 0.21 ALPHA 099 076
10/01/2014 12:14 PM EDT E 144.18 70 0.18 TSX 083 076
10/01/2014 12:11 PM EDT 146.92 100 2.92 ALPHA 013 099
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.