TMX group TMXmoney

Timbercreek Senior Mortgage Investment Corporation (MTG)
Market: CDN Consolidated
$ 8.89
Oct 22, 2014, 7:41 PM EDT
Change: -0.09 (-1.00%)
Volume: 49,886
Day Low
8.85
Day High
8.97
Company Chart
Detailed Quote
Open: 8.93 EPS: N/A
High: 8.97 Ex-Div Date: 09/26/2014
Low: 8.85 Dividend: 0.050 
Prev. Close: 8.98 Yield: 6.734
Bid: 8.88 Div. Frequency: Monthly
Bid Size: 2,500 Shares Out.: 31,556,608
Ask: 8.90 P/E Ratio: 469.600
Ask Size: 800 P/B Ratio: 0.972
Market Cap: 280,538,245 Exchange: TSX
Beta: 0.060 VWAP: 8.894472
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.89 8.88 8.90 8.93 8.97 8.85 49.88 k 100% -0.09 -1.002% 10/22/2014 3:59 PM
TSX 8.86 8.88 8.92 8.93 8.94 8.85 23.78 k 47.68% -0.12 -1.336% 10/22/2014 3:59 PM
Alpha 8.89 N/A 8.90 8.93 8.96 8.85 13.40 k 26.86% -0.09 -1.002% 10/22/2014 3:59 PM
Chi-X 8.90 N/A N/A 8.90 8.90 8.86 1,400 2.81% 0.00 0.00% 10/22/2014 3:53 PM
Omega 8.88 N/A N/A 8.88 8.88 8.88 2,800 5.61% -0.02 -0.225% 10/22/2014 3:53 PM
TriAct 8.88 N/A N/A 8.88 8.88 8.88 3,400 6.82% 0.01 0.113% 10/22/2014 3:30 PM
CX2 8.88 N/A N/A 8.93 8.97 8.88 5,100 10.22% -0.01 -0.112% 10/22/2014 2:28 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
10/22/2014 3:59 PM EDT 8.89 100 -0.09 ALPHA 039 039
10/22/2014 3:59 PM EDT E 8.85 40 -0.13 TSX 036 074
10/22/2014 3:56 PM EDT 8.86 1,100 -0.12 TSX 002 080
10/22/2014 3:56 PM EDT E 8.87 84 -0.11 TSX 015 036
10/22/2014 3:56 PM EDT 8.87 100 -0.11 TSX 053 080
10/22/2014 3:56 PM EDT 8.87 200 -0.11 ALPHA 001 080
10/22/2014 3:53 PM EDT 8.90 200 -0.08 TSX 124 039
10/22/2014 3:53 PM EDT 8.90 100 -0.08 CHIX 001 001
10/22/2014 3:53 PM EDT 8.88 100 -0.10 CHIX 002 001
10/22/2014 3:53 PM EDT 8.88 1,400 -0.10 OMEGA 002 001
10/22/2014 3:53 PM EDT 8.88 200 -0.10 TSX 002 039
10/22/2014 3:53 PM EDT 8.88 1,900 -0.10 ALPHA 002 099
10/22/2014 3:48 PM EDT 8.88 100 -0.10 CHIX 001 001
10/22/2014 3:30 PM EDT 8.88 600 -0.10 TCM 002 080
10/22/2014 3:24 PM EDT 8.88 2,800 -0.10 TCM 002 009
10/22/2014 3:21 PM EDT E 8.87 26 -0.11 TSX 036 085
10/22/2014 3:00 PM EDT W 8.89 200 -0.09 CHIX 085 001
10/22/2014 3:00 PM EDT W 8.89 200 -0.09 TSX 085 039
10/22/2014 3:00 PM EDT W 8.90 1,100 -0.08 ALPHA 085 099
10/22/2014 3:00 PM EDT W 8.89 1,000 -0.09 ALPHA 085 001
10/22/2014 2:55 PM EDT 8.87 300 -0.11 ALPHA 002 099
10/22/2014 2:55 PM EDT 8.87 500 -0.11 ALPHA 002 099
10/22/2014 2:55 PM EDT 8.87 200 -0.11 TSX 002 001
10/22/2014 2:55 PM EDT 8.87 100 -0.11 ALPHA 002 001
10/22/2014 2:55 PM EDT 8.87 100 -0.11 ALPHA 002 001
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