TMX group TMXmoney

Timbercreek Senior Mortgage Investment Corporation (MTG)
Market: CDN Consolidated
$ 9.30
Jul 31, 2014, 3:09 AM EDT
Change: 0.04 (0.43%)
Volume: 54,725

Day Low
9.24
Day High
9.38
Company Chart
Detailed Quote
Open: 9.28 EPS: N/A
High: 9.38 Ex-Div Date: 07/29/2014
Low: 9.24 Dividend: 0.050 
Prev. Close: 9.26 Yield: 6.479
Bid: 9.25 Div. Frequency: Monthly
Bid Size: 1,000 Shares Out.: 31,556,608
Ask: 9.32 P/E Ratio: N/A
Ask Size: 2,000 P/B Ratio: 1.016
Market Cap: 293,476,454 Exchange: TSX
Beta: 0.075 VWAP: 9.277146
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 9.30 9.25 9.32 9.28 9.38 9.24 54.72 k 100% 0.04 0.432% 07/30/2014 3:59 PM
TSX 9.30 9.25 9.32 9.28 9.32 9.24 37.92 k 69.30% 0.04 0.432% 07/30/2014 3:59 PM
Alpha 9.30 N/A N/A 9.34 9.35 9.24 11.50 k 21.01% 0.04 0.432% 07/30/2014 3:59 PM
TMX Select 9.30 N/A N/A 9.32 9.32 9.32 500 0.91% 0.04 0.432% 07/30/2014 2:28 PM
Chi-X 9.31 N/A N/A 9.30 9.36 9.25 3,800 6.94% 0.03 0.323% 07/30/2014 3:51 PM
CX2 9.25 N/A N/A 9.38 9.38 9.25 1,000 1.83% -0.07 -0.751% 07/30/2014 12:34 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
07/30/2014 3:59 PM EDT 9.30 300 0.04 TSX 007 039
07/30/2014 3:59 PM EDT 9.29 100 0.03 ALPHA 001 001
07/30/2014 3:59 PM EDT 9.32 100 0.06 TSX 053 007
07/30/2014 3:51 PM EDT 9.31 100 0.05 CHIX 001 001
07/30/2014 3:51 PM EDT 9.31 200 0.05 CHIX 001 001
07/30/2014 3:51 PM EDT E 9.30 11 0.04 TSX 036 079
07/30/2014 3:51 PM EDT 9.31 200 0.05 TSX 039 079
07/30/2014 3:51 PM EDT 9.31 300 0.05 ALPHA 039 079
07/30/2014 3:46 PM EDT 9.32 1,800 0.06 TSX 001 007
07/30/2014 3:41 PM EDT 9.32 100 0.06 TSX 099 007
07/30/2014 3:37 PM EDT 9.32 1,000 0.06 TSX 079 007
07/30/2014 3:32 PM EDT 9.31 0 0.05 TSX 099 001
07/30/2014 3:31 PM EDT E 9.31 40 0.05 TSX 070 036
07/30/2014 3:31 PM EDT 9.31 700 0.05 TSX 070 001
07/30/2014 3:22 PM EDT 9.31 100 0.05 TSX 053 001
07/30/2014 3:03 PM EDT 9.31 100 0.05 CHIX 009 001
07/30/2014 3:03 PM EDT 9.30 300 0.04 TSX 009 079
07/30/2014 2:50 PM EDT 9.29 100 0.03 TSX 099 072
07/30/2014 2:50 PM EDT 9.29 200 0.03 TSX 099 053
07/30/2014 2:28 PM EDT 9.31 100 0.05 CHIX 001 080
07/30/2014 2:28 PM EDT E 9.30 50 0.04 TSX 036 080
07/30/2014 2:28 PM EDT 9.31 300 0.05 ALPHA 039 080
07/30/2014 2:28 PM EDT 9.34 800 0.08 ALPHA 001 080
07/30/2014 2:28 PM EDT 9.32 500 0.06 TMX 001 080
07/30/2014 2:19 PM EDT 9.36 600 0.10 CHIX 080 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.