TMX group TMXmoney

Timbercreek Senior Mortgage Investment Corporation (MTG)
Market: CDN Consolidated
$ 9.07
Sep 19, 2014, 1:34 AM EDT
Change: -0.03 (-0.33%)
Volume: 36,566
Day Low
9.00
Day High
9.07
Company Chart
Detailed Quote
Open: 9.01 EPS: N/A
High: 9.07 Ex-Div Date: 09/26/2014
Low: 9.00 Dividend: 0.050 
Prev. Close: 9.10 Yield: 6.593
Bid: 9.05 Div. Frequency: Monthly
Bid Size: 13,000 Shares Out.: 31,556,608
Ask: 9.07 P/E Ratio: 475.300
Ask Size: 200 P/B Ratio: 0.991
Market Cap: 286,218,435 Exchange: TSX
Beta: 0.041 VWAP: 9.037214
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 9.07 9.05 9.07 9.01 9.07 9.00 36.56 k 100% -0.03 -0.330% 09/18/2014 3:59 PM
TSX 9.07 9.05 9.07 9.01 9.07 9.00 23.16 k 63.35% -0.03 -0.330% 09/18/2014 3:59 PM
Alpha 9.07 N/A N/A 9.07 9.07 9.00 7,100 19.42% -0.03 -0.330% 09/18/2014 3:31 PM
TMX Select 9.01 N/A N/A 9.01 9.01 9.01 500 1.37% -0.09 -0.989% 09/18/2014 12:26 PM
Chi-X 9.06 N/A N/A 9.03 9.06 9.00 2,300 6.29% -0.02 -0.220% 09/18/2014 3:44 PM
Pure 9.00 N/A N/A 9.02 9.02 9.00 400 1.09% 0.00 0.00% 09/18/2014 12:41 PM
CX2 9.02 N/A N/A 9.06 9.06 9.00 3,100 8.48% -0.02 -0.221% 09/18/2014 3:08 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
09/18/2014 3:59 PM EDT 9.07 200 -0.03 TSX 039 001
09/18/2014 3:58 PM EDT 9.05 100 -0.05 TSX 070 053
09/18/2014 3:55 PM EDT E 9.05 29 -0.05 TSX 036 089
09/18/2014 3:55 PM EDT 9.05 1,100 -0.05 TSX 070 089
09/18/2014 3:54 PM EDT 9.05 100 -0.05 TSX 070 053
09/18/2014 3:51 PM EDT 9.05 100 -0.05 TSX 070 053
09/18/2014 3:46 PM EDT 9.05 100 -0.05 TSX 070 053
09/18/2014 3:44 PM EDT 9.06 100 -0.04 CHIX 001 015
09/18/2014 3:33 PM EDT 9.07 8,800 -0.03 TSX 080 001
09/18/2014 3:31 PM EDT 9.07 100 -0.03 TSX 039 074
09/18/2014 3:31 PM EDT 9.07 2,100 -0.03 TSX 002 074
09/18/2014 3:31 PM EDT 9.07 100 -0.03 ALPHA 039 074
09/18/2014 3:30 PM EDT 9.07 100 -0.03 TSX 002 015
09/18/2014 3:30 PM EDT 9.07 500 -0.03 TSX 002 048
09/18/2014 3:30 PM EDT 9.07 100 -0.03 ALPHA 002 099
09/18/2014 3:29 PM EDT 9.05 100 -0.05 CHIX 001 015
09/18/2014 3:26 PM EDT E 9.05 51 -0.05 TSX 036 089
09/18/2014 3:26 PM EDT 9.05 800 -0.05 TSX 070 089
09/18/2014 3:11 PM EDT W 9.04 100 -0.06 CHIX 070 001
09/18/2014 3:11 PM EDT 9.05 300 -0.05 TSX 070 099
09/18/2014 3:11 PM EDT W 9.04 300 -0.06 ALPHA 070 001
09/18/2014 3:09 PM EDT E 9.05 30 -0.05 TSX 080 036
09/18/2014 3:09 PM EDT 9.03 100 -0.07 CHIX 001 001
09/18/2014 3:09 PM EDT 9.04 100 -0.06 CHIX 080 001
09/18/2014 3:09 PM EDT 9.04 100 -0.06 CHIX 080 001
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 and TMX Group Terms of Use.