TMX group TMXmoney

Timbercreek Senior Mortgage Investment Corporation (MTG)
Market: CDN Consolidated
$ 9.24
Oct 2, 2014, 4:10 AM EDT
Change: 0.10 (1.09%)
Volume: 60,459
Day Low
9.08
Day High
9.30
Company Chart
Detailed Quote
Open: 9.09 EPS: N/A
High: 9.30 Ex-Div Date: 09/26/2014
Low: 9.08 Dividend: 0.050 
Prev. Close: 9.14 Yield: 6.565
Bid: 9.20 Div. Frequency: Monthly
Bid Size: 200 Shares Out.: 31,556,608
Ask: 9.30 P/E Ratio: 472.200
Ask Size: 1,400 P/B Ratio: 1.010
Market Cap: 291,583,058 Exchange: TSX
Beta: 0.019 VWAP: 9.189482
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 9.24 9.20 9.30 9.09 9.30 9.08 60.45 k 100% 0.10 1.094% 10/01/2014 3:59 PM
TSX 9.30 9.20 9.30 9.09 9.30 9.09 27.75 k 45.91% 0.16 1.751% 10/01/2014 3:53 PM
Alpha 9.30 N/A N/A 9.16 9.30 9.09 21.10 k 34.90% 0.16 1.751% 10/01/2014 3:53 PM
Chi-X 9.30 N/A N/A 9.13 9.30 9.09 2,600 4.30% 0.20 2.198% 10/01/2014 3:53 PM
Omega 9.12 N/A N/A 9.12 9.12 9.12 300 0.50% 0.12 1.333% 10/01/2014 11:38 AM
CX2 9.24 N/A N/A 9.16 9.30 9.08 8,700 14.39% 0.12 1.316% 10/01/2014 3:59 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
10/01/2014 3:59 PM EDT 9.24 400 0.10 CX2 001 039
10/01/2014 3:53 PM EDT 9.30 100 0.16 CHIX 001 074
10/01/2014 3:53 PM EDT 9.30 300 0.16 CHIX 001 074
10/01/2014 3:53 PM EDT 9.30 100 0.16 CHIX 001 074
10/01/2014 3:53 PM EDT 9.30 300 0.16 TSX 039 074
10/01/2014 3:53 PM EDT 9.30 300 0.16 TSX 039 074
10/01/2014 3:53 PM EDT 9.30 300 0.16 ALPHA 039 074
10/01/2014 3:53 PM EDT 9.30 200 0.16 ALPHA 099 074
10/01/2014 3:53 PM EDT 9.30 300 0.16 TSX 039 033
10/01/2014 3:53 PM EDT 9.30 300 0.16 TSX 039 033
10/01/2014 3:53 PM EDT 9.30 1,400 0.16 ALPHA 099 033
10/01/2014 3:52 PM EDT 9.30 1,000 0.16 CX2 001 033
10/01/2014 3:52 PM EDT 9.30 300 0.16 TSX 039 033
10/01/2014 3:52 PM EDT 9.30 300 0.16 TSX 039 033
10/01/2014 3:52 PM EDT 9.30 400 0.16 ALPHA 099 033
10/01/2014 3:47 PM EDT E 9.29 59 0.15 TSX 036 085
10/01/2014 3:29 PM EDT 9.30 100 0.16 TSX 080 053
10/01/2014 3:29 PM EDT 9.28 500 0.14 CX2 080 001
10/01/2014 3:29 PM EDT 9.27 1,000 0.13 CX2 080 001
10/01/2014 3:29 PM EDT 9.30 300 0.16 TSX 080 039
10/01/2014 3:29 PM EDT 9.30 1,000 0.16 TSX 080 083
10/01/2014 3:29 PM EDT 9.28 100 0.14 TSX 080 053
10/01/2014 3:29 PM EDT 9.24 4,700 0.10 TSX 080 058
10/01/2014 3:26 PM EDT 9.24 300 0.10 TSX 002 058
10/01/2014 3:26 PM EDT 9.24 800 0.10 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 and TMX Group Terms of Use.