Timbercreek Senior Mortgage Investment Corporation

Market: Market: CDN Consolidated | Mar 5, 2015, 9:09 PM EST

MTG
$ 8.48
Change:
-0.06 (-0.70%)
Volume:
67,971

Day Low 8.44
Day High 8.58
52 Week Low 8.34
52 Week High 9.45


  • Earnings Alert: 02/25/15
  • Trade Now

Detailed Quote

Open: 8.58
High: 8.58
Bid: 0.00
Bid Size: 0
Beta: 0.084
Prev. Close: 8.54
Low: 8.44
Ask: 0.00
Ask Size: 0
VWAP: 8.501973
Dividend: 0.050 
Div. Frequency: Monthly
Shares Out.: 31,556,608
P/E Ratio: 429.500
EPS: 0.02
Yield: 7.051
Ex-Div Date: 02/25/2015
Market Cap: 267,600,036
P/B Ratio: 0.927
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.48 N/A N/A 8.58 8.58 8.44 67.97 k 100% -0.06 -0.703% 03/05/2015 3:59 PM
TSX 8.46 8.44 8.60 8.58 8.58 8.44 53.57 k 78.81% -0.05 -0.588% 03/05/2015 3:58 PM
Alpha 8.48 N/A N/A 8.53 8.55 8.46 7,700 11.33% -0.03 -0.353% 03/05/2015 3:59 PM
TMX Select 8.46 N/A N/A 8.46 8.46 8.46 800 1.18% -0.05 -0.588% 03/05/2015 3:58 PM
Chi-X 8.46 N/A N/A 8.53 8.55 8.45 1,300 1.91% -0.05 -0.588% 03/05/2015 3:58 PM
CX2 8.50 N/A N/A 8.57 8.58 8.50 4,600 6.77% -0.04 -0.468% 03/05/2015 12:54 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/05/2015 3:59 PM EST 8.48 400 -0.06 ALPHA 039 001
03/05/2015 3:58 PM EST 8.46 100 -0.08 CHIX 089 001
03/05/2015 3:58 PM EST 8.46 100 -0.08 CHIX 089 001
03/05/2015 3:58 PM EST 8.46 100 -0.08 CHIX 089 001
03/05/2015 3:58 PM EST 8.46 300 -0.08 TSX 089 039
03/05/2015 3:58 PM EST 8.46 100 -0.08 TSX 089 039
03/05/2015 3:58 PM EST 8.46 100 -0.08 TSX 089 015
03/05/2015 3:58 PM EST 8.46 300 -0.08 ALPHA 089 039
03/05/2015 3:58 PM EST 8.46 100 -0.08 ALPHA 089 039
03/05/2015 3:58 PM EST 8.46 800 -0.08 TMX 089 001
03/05/2015 3:54 PM EST 8.45 1,000 -0.09 TSX 019 002
03/05/2015 3:53 PM EST 8.45 100 -0.09 TSX 019 072
03/05/2015 3:53 PM EST 8.45 100 -0.09 CHIX 001 001
03/05/2015 3:51 PM EST 8.44 300 -0.10 TSX 002 099
03/05/2015 3:51 PM EST 8.45 100 -0.09 TSX 053 099
03/05/2015 3:51 PM EST 8.45 100 -0.09 TSX 039 099
03/05/2015 3:46 PM EST 8.46 300 -0.08 TSX 039 074
03/05/2015 3:46 PM EST 8.46 500 -0.08 TSX 074 074
03/05/2015 3:46 PM EST 8.47 600 -0.07 TSX 079 074
03/05/2015 3:46 PM EST 8.46 100 -0.08 ALPHA 001 074
03/05/2015 3:45 PM EST 8.50 36,400 -0.04 TSX 089 089
03/05/2015 3:43 PM EST 8.49 100 -0.05 TSX 085 099
03/05/2015 3:43 PM EST E 8.49 70 -0.05 TSX 036 089
03/05/2015 3:43 PM EST 8.49 900 -0.05 TSX 085 089
03/05/2015 3:43 PM EST 8.50 1,000 -0.04 TSX 089 089
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