TMX group TMXmoney

Timbercreek Senior Mortgage Investment Corporation (MTG)
Market: CDN Consolidated
$ 8.91
Oct 23, 2014, 1:37 PM EDT
Change: 0.02 (0.22%)
Volume: 26,896
Day Low
8.89
Day High
8.96
Company Chart
Detailed Quote
Open: 8.92 EPS: N/A
High: 8.96 Ex-Div Date: 10/29/2014
Low: 8.89 Dividend: 0.050 
Prev. Close: 8.89 Yield: 6.682
Bid: 8.92 Div. Frequency: Monthly
Bid Size: 1,700 Shares Out.: 31,556,608
Ask: 8.95 P/E Ratio: 462.800
Ask Size: 9,300 P/B Ratio: 0.974
Market Cap: 281,169,377 Exchange: TSX
Beta: 0.095 VWAP: 8.926353
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.91 8.92 8.95 8.92 8.96 8.89 26.89 k 100% 0.02 0.225% 10/23/2014 1:32 PM
TSX 8.94 8.91 8.95 8.92 8.96 8.90 6,996 26.01% 0.08 0.903% 10/23/2014 1:29 PM
Alpha 8.91 8.92 8.95 8.92 8.96 8.90 10.70 k 39.78% 0.05 0.564% 10/23/2014 1:32 PM
TMX Select 8.92 8.92 8.95 8.92 8.92 8.92 500 1.86% 0.06 0.677% 10/23/2014 12:16 PM
Chi-X 8.93 8.91 8.95 8.92 8.95 8.90 1,000 3.72% 0.03 0.337% 10/23/2014 1:29 PM
Omega 8.93 8.89 8.95 8.89 8.93 8.89 1,600 5.95% 0.05 0.563% 10/23/2014 1:24 PM
CX2 8.91 8.89 8.95 8.92 8.96 8.90 6,100 22.68% 0.03 0.338% 10/23/2014 1:32 PM

All times are in ET.

News Headlines for Timbercreek Senior Mortgage Investment Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 1:32 PM EDT 8.91 400 0.02 CX2 001 085
10/23/2014 1:32 PM EDT 8.91 300 0.02 CX2 099 085
10/23/2014 1:32 PM EDT 8.91 1,000 0.02 ALPHA 099 085
10/23/2014 1:32 PM EDT 8.91 300 0.02 ALPHA 099 085
10/23/2014 1:32 PM EDT 8.95 700 0.06 CX2 085 001
10/23/2014 1:32 PM EDT 8.95 200 0.06 ALPHA 085 001
10/23/2014 1:29 PM EDT 8.94 400 0.05 CX2 085 001
10/23/2014 1:29 PM EDT W 8.93 100 0.04 CHIX 085 001
10/23/2014 1:29 PM EDT 8.94 100 0.05 TSX 085 001
10/23/2014 1:29 PM EDT W 8.93 500 0.04 TSX 085 001
10/23/2014 1:29 PM EDT W 8.93 1,000 0.04 ALPHA 085 099
10/23/2014 1:29 PM EDT W 8.93 800 0.04 ALPHA 085 001
10/23/2014 1:29 PM EDT W 8.93 100 0.04 ALPHA 085 001
10/23/2014 1:28 PM EDT 8.93 300 0.04 CX2 085 099
10/23/2014 1:28 PM EDT 8.93 200 0.04 ALPHA 085 001
10/23/2014 1:24 PM EDT 8.93 300 0.04 CX2 085 099
10/23/2014 1:24 PM EDT 8.93 300 0.04 OMEGA 085 001
10/23/2014 1:23 PM EDT 8.92 100 0.03 TSX 036 099
10/23/2014 1:23 PM EDT 8.92 100 0.03 TSX 015 099
10/23/2014 1:22 PM EDT 8.93 500 0.04 OMEGA 085 001
10/23/2014 1:19 PM EDT 8.89 800 0 OMEGA 001 085
10/23/2014 1:19 PM EDT W 8.90 100 0.01 CHIX 001 085
10/23/2014 1:19 PM EDT W 8.90 500 0.01 TSX 001 085
10/23/2014 1:19 PM EDT W 8.90 300 0.01 ALPHA 099 085
10/23/2014 1:10 PM EDT 8.90 300 0.01 CX2 099 085
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