TMX group TMXmoney

Semafo Inc. (SMF)
Market: CDN Consolidated
$ 4.89
Jul 29, 2014, 12:22 AM EDT
Change: 0.07 (1.45%)
Volume: 1,702,014

Day Low
4.71
Day High
4.90
Company Chart
Detailed Quote
Open: 4.79 EPS: -0.34
High: 4.90 Ex-Div Date: N/A
Low: 4.71 Dividend: N/A
Prev. Close: 4.82 Yield: N/A
Bid: 4.87 Div. Frequency: N/A
Bid Size: 200 Shares Out.: 276,697,935
Ask: 4.89 P/E Ratio: N/A
Ask Size: 900 P/B Ratio: 2.615
Market Cap: 1,353,052,902 Exchange: TSX
Beta: 1.444 VWAP: 4.616591
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.89 4.87 4.89 4.79 4.90 4.71 1.70 m 100% 0.07 1.452% 07/28/2014 4:00 PM
TSX 4.89 4.87 4.89 4.79 4.90 4.71 860.21 k 50.54% 0.07 1.452% 07/28/2014 4:00 PM
Alpha 4.87 N/A N/A 4.76 4.90 4.71 149.30 k 8.77% 0.05 1.037% 07/28/2014 3:59 PM
TMX Select 4.87 N/A N/A 4.77 4.90 4.72 40.20 k 2.36% 0.05 1.037% 07/28/2014 3:59 PM
Chi-X 4.88 N/A N/A 4.78 4.90 4.71 326.80 k 19.20% 0.06 1.245% 07/28/2014 3:59 PM
Omega 4.87 N/A N/A 4.77 4.90 4.71 65.29 k 3.84% 0.05 1.037% 07/28/2014 3:59 PM
Pure 4.87 4.10 5.29 4.76 4.90 4.72 176.80 k 10.39% 0.06 1.247% 07/28/2014 3:59 PM
TriAct 4.89 N/A N/A 4.76 4.89 4.76 13.60 k 0.80% 0.08 1.662% 07/28/2014 3:46 PM
CX2 4.87 N/A N/A 4.77 4.90 4.71 69.70 k 4.10% 0.05 1.037% 07/28/2014 3:59 PM
LYNX 4.88 N/A N/A 4.88 4.88 4.88 100 0.01% 0.08 1.667% 07/28/2014 3:25 PM

All times are in ET.

News Headlines for Semafo Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 4:00 PM EDT Q 4.89 700 0.07 TSX 053 039
07/28/2014 4:00 PM EDT Q 4.89 700 0.07 TSX 053 039
07/28/2014 4:00 PM EDT Q 4.89 300 0.07 TSX 053 079
07/28/2014 4:00 PM EDT Q 4.89 400 0.07 TSX 053 079
07/28/2014 4:00 PM EDT Q 4.89 800 0.07 TSX 080 079
07/28/2014 4:00 PM EDT Q 4.89 800 0.07 TSX 080 072
07/28/2014 4:00 PM EDT Q 4.89 600 0.07 TSX 080 072
07/28/2014 4:00 PM EDT Q 4.89 1,100 0.07 TSX 053 053
07/28/2014 4:00 PM EDT Q 4.89 800 0.07 TSX 080 001
07/28/2014 4:00 PM EDT Q 4.89 1,100 0.07 TSX 080 079
07/28/2014 4:00 PM EDT Q 4.89 300 0.07 TSX 007 079
07/28/2014 4:00 PM EDT Q 4.89 300 0.07 TSX 072 079
07/28/2014 4:00 PM EDT Q 4.89 9,100 0.07 TSX 039 039
07/28/2014 3:59 PM EDT 4.88 100 0.06 TSX 053 072
07/28/2014 3:59 PM EDT 4.88 100 0.06 TSX 053 072
07/28/2014 3:59 PM EDT 4.88 100 0.06 TSX 053 015
07/28/2014 3:59 PM EDT 4.87 100 0.05 TMX 079 001
07/28/2014 3:59 PM EDT 4.88 700 0.06 TMX 053 039
07/28/2014 3:59 PM EDT 4.88 100 0.06 TMX 053 039
07/28/2014 3:59 PM EDT 4.87 100 0.05 CX2 079 080
07/28/2014 3:59 PM EDT W 4.88 100 0.06 TMX 079 039
07/28/2014 3:59 PM EDT 4.88 100 0.06 CX2 080 039
07/28/2014 3:59 PM EDT 4.88 100 0.06 CX2 079 039
07/28/2014 3:59 PM EDT 4.88 100 0.06 CX2 079 039
07/28/2014 3:59 PM EDT 4.88 100 0.06 CX2 079 039
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.