TMX group TMXmoney

Timbercreek Senior Mortgage Investment Corporation (MTG)
Market: CDN Consolidated
$ 8.59
Jan 29, 2015, 11:03 AM EST
Change: -0.14 (-1.60%)
Volume: 21,575
Day Low
8.56
Day High
8.75
Company Chart
Detailed Quote
Open: 8.75 EPS: N/A
High: 8.75 Ex-Div Date: 01/28/2015
Low: 8.56 Dividend: 0.050 
Prev. Close: 8.73 Yield: 6.826
Bid: 8.56 Div. Frequency: Monthly
Bid Size: 2,400 Shares Out.: 31,556,608
Ask: 8.60 P/E Ratio: 437.500
Ask Size: 6,000 P/B Ratio: 0.939
Market Cap: 271,071,263 Exchange: TSX
Beta: 0.126 VWAP: 8.621033
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.59 8.56 8.60 8.75 8.75 8.56 21.57 k 100% -0.14 -1.604% 01/29/2015 11:03 AM
TSX 8.59 8.56 8.60 8.75 8.75 8.56 13.07 k 60.60% -0.18 -2.053% 01/29/2015 11:03 AM
Alpha 8.59 8.46 8.62 8.75 8.75 8.57 5,200 24.10% -0.18 -2.053% 01/29/2015 11:03 AM
TMX Select 8.77 8.45 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 01/27/2015 3:22 PM
Chi-X 8.62 8.56 8.68 8.71 8.71 8.59 1,900 8.81% -0.12 -1.373% 01/29/2015 10:43 AM
CX2 8.59 N/A 8.62 8.63 8.63 8.59 1,400 6.49% -0.12 -1.378% 01/29/2015 11:03 AM

All times are in ET.

News Headlines for Timbercreek Senior Mortgage Investment Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/29/2015 11:03 AM EST 8.59 600 -0.14 CX2 002 099
01/29/2015 11:03 AM EST 8.59 300 -0.14 CX2 002 001
01/29/2015 11:03 AM EST 8.59 100 -0.14 TSX 002 039
01/29/2015 11:03 AM EST 8.59 200 -0.14 ALPHA 002 099
01/29/2015 11:03 AM EST 8.59 800 -0.14 ALPHA 002 099
01/29/2015 11:01 AM EST 8.57 100 -0.16 TSX 072 099
01/29/2015 11:00 AM EST 8.57 100 -0.16 ALPHA 099 013
01/29/2015 10:59 AM EST 8.56 100 -0.17 TSX 001 074
01/29/2015 10:59 AM EST 8.57 800 -0.16 TSX 001 074
01/29/2015 10:59 AM EST 8.58 100 -0.15 TSX 039 074
01/29/2015 10:59 AM EST 8.57 300 -0.16 ALPHA 099 074
01/29/2015 10:59 AM EST 8.58 500 -0.15 ALPHA 099 074
01/29/2015 10:59 AM EST 8.59 400 -0.14 ALPHA 001 074
01/29/2015 10:59 AM EST 8.60 300 -0.13 ALPHA 001 074
01/29/2015 10:43 AM EST 8.62 300 -0.11 CX2 080 099
01/29/2015 10:43 AM EST 8.62 200 -0.11 CHIX 080 001
01/29/2015 10:43 AM EST E 8.62 75 -0.11 TSX 080 036
01/29/2015 10:43 AM EST 8.62 200 -0.11 ALPHA 080 001
01/29/2015 10:39 AM EST 8.63 200 -0.10 CX2 079 001
01/29/2015 10:26 AM EST 8.63 100 -0.10 TSX 015 099
01/29/2015 10:26 AM EST 8.63 100 -0.10 TSX 072 099
01/29/2015 10:26 AM EST 8.63 100 -0.10 ALPHA 072 001
01/29/2015 10:18 AM EST E 8.65 50 -0.08 TSX 079 036
01/29/2015 10:18 AM EST E 8.65 50 -0.08 TSX 085 036
01/29/2015 10:18 AM EST 8.65 100 -0.08 TSX 015 099
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