TMX group TMXmoney

Timbercreek Senior Mortgage Investment Corporation (MTG)
Market: CDN Consolidated
$ 8.57
Oct 31, 2014, 11:32 PM EDT
Change: -0.23 (-2.61%)
Volume: 88,377
Day Low
8.40
Day High
8.85
Company Chart
Detailed Quote
Open: 8.85 EPS: N/A
High: 8.85 Ex-Div Date: 10/29/2014
Low: 8.40 Dividend: 0.050 
Prev. Close: 8.80 Yield: 6.818
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 31,556,608
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 0.937
Market Cap: 270,440,131 Exchange: TSX
Beta: 0.116 VWAP: 8.598733
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.57 N/A N/A 8.85 8.85 8.40 88.37 k 100% -0.23 -2.614% 10/31/2014 3:54 PM
TSX 8.57 8.53 8.56 8.85 8.85 8.41 58.87 k 66.62% -0.23 -2.614% 10/31/2014 3:54 PM
Alpha 8.57 8.40 N/A 8.80 8.80 8.40 21.00 k 23.76% -0.23 -2.614% 10/31/2014 3:54 PM
TMX Select 8.42 N/A N/A 8.62 8.62 8.42 500 0.57% -0.38 -4.318% 10/31/2014 2:24 PM
Chi-X 8.57 N/A N/A 8.80 8.80 8.41 3,400 3.85% -0.27 -3.054% 10/31/2014 3:54 PM
Pure 8.54 N/A N/A 8.54 8.54 8.54 300 0.34% -0.34 -3.829% 10/31/2014 3:15 PM
CX2 8.55 N/A N/A 8.84 8.84 8.55 4,300 4.87% -0.26 -2.951% 10/31/2014 2:54 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
10/31/2014 3:54 PM EDT E 8.56 26 -0.24 TSX 002 036
10/31/2014 3:54 PM EDT 8.57 100 -0.23 CHIX 085 001
10/31/2014 3:54 PM EDT 8.57 200 -0.23 TSX 085 079
10/31/2014 3:54 PM EDT 8.57 100 -0.23 TSX 085 039
10/31/2014 3:54 PM EDT 8.57 100 -0.23 TSX 085 079
10/31/2014 3:54 PM EDT 8.57 100 -0.23 ALPHA 085 039
10/31/2014 3:54 PM EDT 8.57 300 -0.23 ALPHA 085 001
10/31/2014 3:53 PM EDT 8.54 200 -0.26 CHIX 001 001
10/31/2014 3:53 PM EDT 8.54 900 -0.26 TSX 124 099
10/31/2014 3:53 PM EDT 8.55 600 -0.25 TSX 079 099
10/31/2014 3:53 PM EDT 8.54 200 -0.26 ALPHA 039 099
10/31/2014 3:53 PM EDT 8.55 100 -0.25 ALPHA 001 099
10/31/2014 3:50 PM EDT 8.57 100 -0.23 ALPHA 002 039
10/31/2014 3:50 PM EDT 8.57 300 -0.23 ALPHA 002 099
10/31/2014 3:50 PM EDT 8.57 300 -0.23 ALPHA 002 001
10/31/2014 3:45 PM EDT 8.57 100 -0.23 TSX 001 079
10/31/2014 3:43 PM EDT 8.56 400 -0.24 TSX 002 001
10/31/2014 3:42 PM EDT 8.56 300 -0.24 TSX 002 001
10/31/2014 3:32 PM EDT 8.58 300 -0.22 ALPHA 085 099
10/31/2014 3:31 PM EDT 8.56 100 -0.24 TSX 085 079
10/31/2014 3:31 PM EDT 8.56 100 -0.24 TSX 085 053
10/31/2014 3:31 PM EDT W 8.56 500 -0.24 ALPHA 085 099
10/31/2014 3:29 PM EDT 8.55 100 -0.25 TSX 079 001
10/31/2014 3:29 PM EDT 8.56 100 -0.24 TSX 099 079
10/31/2014 3:28 PM EDT 8.57 100 -0.23 TSX 015 079
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