TMX group TMXmoney

Timbercreek Senior Mortgage Investment Corporation (MTG)
Market: CDN Consolidated
$ 9.13
Aug 21, 2014, 3:44 PM EDT
Change: 0.00 (0.00%)
Volume: 66,509

Day Low
9.07
Day High
9.18
Company Chart
Detailed Quote
Open: 9.17 EPS: N/A
High: 9.18 Ex-Div Date: 07/29/2014
Low: 9.07 Dividend: 0.050 
Prev. Close: 9.13 Yield: 6.501
Bid: 9.11 Div. Frequency: Monthly
Bid Size: 600 Shares Out.: 31,556,608
Ask: 9.13 P/E Ratio: 476.900
Ask Size: 1,500 P/B Ratio: 0.998
Market Cap: 288,111,831 Exchange: TSX
Beta: 0.022 VWAP: 9.109761
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 9.13 9.11 9.13 9.17 9.18 9.07 66.50 k 100% 0.00 0.00% 08/21/2014 3:42 PM
TSX 9.13 9.11 9.13 9.17 9.18 9.07 47.90 k 72.03% 0.00 0.00% 08/21/2014 3:42 PM
Alpha 9.10 9.11 9.13 9.17 9.18 9.07 10.20 k 15.34% -0.03 -0.329% 08/21/2014 3:27 PM
TMX Select 9.08 9.08 N/A 9.08 9.08 9.08 1,000 1.50% -0.05 -0.548% 08/21/2014 10:13 AM
Chi-X 9.10 9.11 9.13 9.17 9.17 9.10 2,100 3.16% -0.03 -0.329% 08/21/2014 3:10 PM
CX2 9.11 9.08 9.18 9.16 9.16 9.10 5,300 7.97% -0.04 -0.437% 08/21/2014 3:28 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
08/21/2014 3:42 PM EDT 9.13 100 0 TSX 053 039
08/21/2014 3:40 PM EDT 9.11 200 -0.02 TSX 001 002
08/21/2014 3:37 PM EDT 9.11 100 -0.02 TSX 053 002
08/21/2014 3:33 PM EDT 9.11 100 -0.02 TSX 053 002
08/21/2014 3:28 PM EDT 9.11 100 -0.02 CX2 007 001
08/21/2014 3:28 PM EDT 9.11 300 -0.02 TSX 007 002
08/21/2014 3:28 PM EDT 9.11 100 -0.02 TSX 007 036
08/21/2014 3:28 PM EDT E 9.11 20 -0.02 TSX 074 036
08/21/2014 3:27 PM EDT 9.10 800 -0.03 CX2 074 001
08/21/2014 3:27 PM EDT 9.10 1,100 -0.03 TSX 074 001
08/21/2014 3:27 PM EDT 9.10 700 -0.03 ALPHA 074 001
08/21/2014 3:24 PM EDT 9.10 100 -0.03 CX2 053 001
08/21/2014 3:14 PM EDT 9.10 100 -0.03 TSX 053 001
08/21/2014 3:10 PM EDT 9.10 100 -0.03 CHIX 001 001
08/21/2014 3:10 PM EDT 9.10 100 -0.03 CHIX 001 001
08/21/2014 3:10 PM EDT 9.10 100 -0.03 TSX 007 001
08/21/2014 3:10 PM EDT 9.10 100 -0.03 TSX 007 001
08/21/2014 3:10 PM EDT 9.10 100 -0.03 TSX 007 036
08/21/2014 3:10 PM EDT 9.10 400 -0.03 ALPHA 007 039
08/21/2014 3:10 PM EDT 9.10 100 -0.03 ALPHA 007 039
08/21/2014 2:57 PM EDT 9.08 700 -0.05 TSX 001 037
08/21/2014 2:57 PM EDT 9.08 300 -0.05 TSX 039 037
08/21/2014 2:57 PM EDT 9.08 500 -0.05 TSX 099 037
08/21/2014 2:54 PM EDT E 9.10 25 -0.03 TSX 002 036
08/21/2014 2:54 PM EDT 9.09 200 -0.04 TSX 039 037
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.