Transcontinental Inc.

Market: CDN Consolidated | May 28, 2015, 3:42 AM EDT

TCL.A
$ 18.62
Change:
0.03 (0.16%)
Volume:
380,858

Day Low 18.54
Day High 18.68


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 18.59
High: 18.68
Bid: 0.00
Bid Size: 0
Beta: 1.227
Prev. Close: 18.59
Low: 18.54
Ask: 0.00
Ask Size: 0
VWAP: 18.633338
Dividend: 0.170 
Div. Frequency: Quarterly
Shares Out.: 63,246,208
P/E Ratio: 11.500
EPS: 1.62
Yield: 3.658
Ex-Div Date: 04/08/2015
Market Cap: 1,177,644,393
P/B Ratio: 1.737
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 18.62 N/A N/A 18.59 18.68 18.54 380.85 k 100% 0.03 0.161% 05/27/2015 4:00 PM
TSX 18.62 18.39 20.00 18.59 18.68 18.55 176.90 k 46.46% 0.03 0.161% 05/27/2015 4:00 PM
Alpha 18.67 N/A N/A 18.62 18.67 18.55 11.38 k 2.99% 0.09 0.484% 05/27/2015 3:59 PM
TMX Select 18.62 N/A N/A 18.61 18.68 18.55 9,300 2.44% 0.03 0.161% 05/27/2015 3:59 PM
Chi-X 18.67 N/A N/A 18.59 18.68 18.54 113.50 k 29.81% 0.09 0.484% 05/27/2015 3:59 PM
Omega 18.64 N/A N/A 18.55 18.66 18.55 4,400 1.16% 0.07 0.377% 05/27/2015 3:57 PM
Pure 18.64 N/A N/A 18.59 18.66 18.56 3,400 0.89% 0.07 0.377% 05/27/2015 3:46 PM
TriAct 16.56 N/A N/A 0.00 0.00 0.00 57.98 k 15.23% 0.00 0.00% 05/27/2015 3:57 PM
CX2 18.62 N/A N/A 18.62 18.68 18.55 3,591 0.94% 0.04 0.215% 05/27/2015 3:59 PM
LYNX 18.65 N/A N/A 18.63 18.65 18.63 300 0.08% 0.05 0.269% 05/27/2015 3:48 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/27/2015 4:00 PM EDT Q 18.62 16 0.03 TSX 007 080
05/27/2015 4:00 PM EDT Q 18.62 49 0.03 TSX 080 039
05/27/2015 4:00 PM EDT Q 18.62 48 0.03 TSX 080 014
05/27/2015 4:00 PM EDT Q 18.62 100 0.03 TSX 053 014
05/27/2015 4:00 PM EDT Q 18.62 100 0.03 TSX 079 014
05/27/2015 4:00 PM EDT Q 18.62 600 0.03 TSX 079 014
05/27/2015 4:00 PM EDT Q 18.62 100 0.03 TSX 072 014
05/27/2015 4:00 PM EDT Q 18.62 100 0.03 TSX 053 014
05/27/2015 4:00 PM EDT Q 18.62 100 0.03 TSX 053 014
05/27/2015 4:00 PM EDT Q 18.62 200 0.03 TSX 053 065
05/27/2015 3:59 PM EDT 18.62 100 0.03 CX2 079 053
05/27/2015 3:59 PM EDT 18.67 100 0.08 CHIX 001 001
05/27/2015 3:59 PM EDT 18.67 100 0.08 CHIX 001 001
05/27/2015 3:59 PM EDT 18.67 100 0.08 TSX 001 039
05/27/2015 3:59 PM EDT 18.67 100 0.08 TSX 001 079
05/27/2015 3:59 PM EDT 18.67 100 0.08 TSX 001 079
05/27/2015 3:59 PM EDT 18.67 100 0.08 TSX 001 039
05/27/2015 3:59 PM EDT 18.67 100 0.08 ALPHA 001 039
05/27/2015 3:59 PM EDT 18.66 100 0.07 CX2 079 079
05/27/2015 3:59 PM EDT W 18.66 100 0.07 CHIX 001 001
05/27/2015 3:59 PM EDT W 18.66 100 0.07 CHIX 001 001
05/27/2015 3:59 PM EDT 18.66 200 0.07 TSX 072 001
05/27/2015 3:59 PM EDT W 18.63 100 0.04 ALPHA 079 001
05/27/2015 3:59 PM EDT W 18.66 100 0.07 ALPHA 039 001
05/27/2015 3:59 PM EDT E 18.68 36 0.09 TSX 065 080
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.