TMX group TMXmoney

Transcontinental Inc. (TCL.A)
Market: CDN Consolidated
$ 15.31
Sep 18, 2014, 7:30 PM EDT
Change: -0.18 (-1.16%)
Volume: 259,674
Day Low
15.21
Day High
15.49
Company Chart
Detailed Quote
Open: 15.47 EPS: 0.13
High: 15.49 Ex-Div Date: 10/02/2014
Low: 15.21 Dividend: 0.160 
Prev. Close: 15.49 Yield: 4.153
Bid: 15.12 Div. Frequency: Quarterly
Bid Size: 3,800 Shares Out.: 63,188,951
Ask: 15.31 P/E Ratio: 116.800
Ask Size: 600 P/B Ratio: 1.356
Market Cap: 967,422,840 Exchange: TSX
Beta: 0.982 VWAP: 15.331487
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 15.31 15.12 15.31 15.47 15.49 15.21 259.67 k 100% -0.18 -1.162% 09/18/2014 4:00 PM
TSX 15.31 15.12 15.31 15.47 15.48 15.21 119.97 k 46.20% -0.18 -1.162% 09/18/2014 4:00 PM
Alpha 15.26 N/A N/A 15.46 15.46 15.21 16.70 k 6.43% -0.23 -1.485% 09/18/2014 3:59 PM
TMX Select 15.25 N/A N/A 15.45 15.49 15.21 9,100 3.50% -0.24 -1.549% 09/18/2014 3:59 PM
Chi-X 15.29 N/A N/A 15.44 15.46 15.23 68.30 k 26.30% -0.18 -1.164% 09/18/2014 3:59 PM
Omega 15.24 N/A N/A 15.35 15.37 15.24 1,900 0.73% -0.22 -1.423% 09/18/2014 3:59 PM
Pure 15.30 N/A N/A 15.44 15.44 15.21 5,500 2.12% -0.19 -1.227% 09/18/2014 4:00 PM
TriAct 15.29 N/A N/A 15.46 15.46 15.26 31.80 k 12.25% -0.19 -1.227% 09/18/2014 3:06 PM
CX2 15.29 N/A N/A 15.45 15.46 15.25 6,300 2.43% -0.20 -1.291% 09/18/2014 3:58 PM
LYNX 15.34 N/A N/A 15.34 15.34 15.34 100 0.04% -0.24 -1.540% 09/18/2014 2:10 PM

All times are in ET.

News Headlines for Transcontinental Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/18/2014 4:00 PM EDT 15.30 100 -0.19 PURE 009 039
09/18/2014 4:00 PM EDT Q 15.31 100 -0.18 TSX 014 079
09/18/2014 4:00 PM EDT Q 15.31 400 -0.18 TSX 039 079
09/18/2014 4:00 PM EDT Q 15.31 100 -0.18 TSX 039 072
09/18/2014 4:00 PM EDT Q 15.31 200 -0.18 TSX 039 072
09/18/2014 4:00 PM EDT Q 15.31 100 -0.18 TSX 039 072
09/18/2014 4:00 PM EDT Q 15.31 100 -0.18 TSX 039 053
09/18/2014 4:00 PM EDT Q 15.31 100 -0.18 TSX 039 079
09/18/2014 4:00 PM EDT Q 15.31 100 -0.18 TSX 053 053
09/18/2014 3:59 PM EDT 15.29 100 -0.20 CHIX 001 001
09/18/2014 3:59 PM EDT 15.29 100 -0.20 TSX 039 079
09/18/2014 3:59 PM EDT 15.29 100 -0.20 TSX 065 079
09/18/2014 3:59 PM EDT E 15.27 91 -0.22 TSX 080 072
09/18/2014 3:59 PM EDT 15.26 100 -0.23 CHIX 085 001
09/18/2014 3:59 PM EDT E 15.28 25 -0.21 TSX 085 080
09/18/2014 3:59 PM EDT 15.26 200 -0.23 TSX 085 072
09/18/2014 3:59 PM EDT 15.26 100 -0.23 TSX 085 039
09/18/2014 3:59 PM EDT 15.26 100 -0.23 ALPHA 085 039
09/18/2014 3:59 PM EDT E 15.26 7 -0.23 TSX 015 080
09/18/2014 3:59 PM EDT 15.25 100 -0.24 CHIX 001 001
09/18/2014 3:59 PM EDT 15.24 100 -0.25 OMEGA 001 001
09/18/2014 3:59 PM EDT 15.25 100 -0.24 TSX 079 080
09/18/2014 3:59 PM EDT 15.25 100 -0.24 TSX 079 072
09/18/2014 3:59 PM EDT E 15.24 66 -0.25 TSX 080 053
09/18/2014 3:59 PM EDT 15.25 100 -0.24 CHIX 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 and TMX Group Terms of Use.