Timbercreek Senior Mortgage Investment Corporation

Market: CDN Consolidated | Apr 28, 2015, 2:31 AM EDT

MTG
$ 8.35
Change:
-0.04 (-0.48%)
Volume:
56,810

Day Low 8.33
Day High 8.48


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 8.37
High: 8.48
Bid: 0.00
Bid Size: 0
Beta: 0.103
Prev. Close: 8.39
Low: 8.33
Ask: 0.00
Ask Size: 0
VWAP: 8.386391
Dividend: 0.050 
Div. Frequency: Monthly
Shares Out.: 31,556,608
P/E Ratio: 14.200
EPS: 0.59
Yield: 7.168
Ex-Div Date: 04/28/2015
Market Cap: 263,497,677
P/B Ratio: 0.914
Exchange: TSX

News Headlines for Timbercreek Senior Mortgage Investment Corporation


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.35 N/A N/A 8.37 8.48 8.33 56.81 k 100% -0.04 -0.477% 04/27/2015 3:59 PM
TSX 8.34 N/A N/A 8.37 8.48 8.33 30.68 k 54.02% -0.03 -0.358% 04/27/2015 3:59 PM
Alpha 8.36 N/A N/A 8.39 8.47 8.35 15.70 k 27.64% -0.03 -0.358% 04/27/2015 3:44 PM
TMX Select 8.42 N/A N/A 8.42 8.42 8.42 1,500 2.64% 0.05 0.597% 04/27/2015 12:38 PM
Chi-X 8.35 N/A N/A 8.39 8.45 8.35 4,900 8.63% -0.04 -0.477% 04/27/2015 3:59 PM
Omega 8.42 N/A N/A 8.42 8.42 8.42 500 0.88% 0.03 0.358% 04/27/2015 12:38 PM
Pure 8.45 N/A N/A 8.45 8.45 8.45 100 0.18% 0.10 1.198% 04/27/2015 12:06 PM
TriAct 0.00 N/A N/A 0.00 0.00 0.00 422 0.74% 0.00 0.000% 04/27/2015 1:42 PM
CX2 8.35 N/A N/A 8.39 8.42 8.35 3,000 5.28% 0.00 0.00% 04/27/2015 3:57 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
04/27/2015 3:59 PM EDT 8.35 100 -0.04 CHIX 001 001
04/27/2015 3:59 PM EDT E 8.35 25 -0.04 TSX 007 036
04/27/2015 3:58 PM EDT 8.34 100 -0.05 TSX 001 099
04/27/2015 3:57 PM EDT 8.35 100 -0.04 CX2 053 099
04/27/2015 3:56 PM EDT 8.35 100 -0.04 CX2 053 099
04/27/2015 3:55 PM EDT 8.33 100 -0.06 TSX 007 007
04/27/2015 3:51 PM EDT 8.35 100 -0.04 CHIX 001 001
04/27/2015 3:51 PM EDT 8.35 400 -0.04 TSX 001 079
04/27/2015 3:51 PM EDT 8.35 100 -0.04 TSX 053 079
04/27/2015 3:51 PM EDT 8.35 100 -0.04 TSX 053 079
04/27/2015 3:51 PM EDT 8.35 100 -0.04 TSX 053 079
04/27/2015 3:51 PM EDT 8.35 200 -0.04 TSX 074 079
04/27/2015 3:47 PM EDT 8.35 100 -0.04 TSX 074 001
04/27/2015 3:44 PM EDT W 8.35 300 -0.04 CX2 099 079
04/27/2015 3:44 PM EDT W 8.36 300 -0.03 CHIX 001 079
04/27/2015 3:44 PM EDT 8.35 700 -0.04 TSX 074 079
04/27/2015 3:44 PM EDT 8.36 100 -0.03 TSX 053 079
04/27/2015 3:44 PM EDT 8.36 300 -0.03 TSX 039 079
04/27/2015 3:44 PM EDT W 8.36 300 -0.03 TSX 039 079
04/27/2015 3:44 PM EDT W 8.36 100 -0.03 TSX 053 079
04/27/2015 3:44 PM EDT W 8.36 500 -0.03 TSX 085 079
04/27/2015 3:44 PM EDT W 8.36 800 -0.03 ALPHA 001 079
04/27/2015 3:23 PM EDT E 8.35 2 -0.04 TSX 036 025
04/27/2015 3:06 PM EDT 8.38 100 -0.01 CHIX 001 013
04/27/2015 3:06 PM EDT 8.38 400 -0.01 ALPHA 001 001
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 Terms of Use.