TMX group TMXmoney

Thompson Creek Metals Company Inc. (TCM)
Market: CDN Consolidated
$ 3.05
Sep 2, 2014, 1:06 PM EDT
Change: -0.08 (-2.56%)
Volume: 367,055
Day Low
3.04
Day High
3.12
Company Chart
Detailed Quote
Open: 3.10 EPS: -1.09
High: 3.12 Ex-Div Date: N/A
Low: 3.04 Dividend: N/A
Prev. Close: 3.13 Yield: N/A
Bid: 3.05 Div. Frequency: N/A
Bid Size: 800.00 Shares Out.: 213,887,744.00
Ask: 3.06 P/E Ratio: N/A
Ask Size: 62,200.00 P/B Ratio: 0.529
Market Cap: 652,357,619 Exchange: TSX
Beta: 2.407 VWAP: 3.070897
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 3.05 3.05 3.06 3.10 3.12 3.04 367.05 k 100% -0.08 -2.556% 09/02/2014 1:02 PM
TSX 3.05 3.05 3.06 3.10 3.12 3.04 233.10 k 63.51% -0.08 -2.556% 09/02/2014 1:02 PM
Alpha 3.05 3.04 3.06 3.08 3.11 3.04 32.25 k 8.79% -0.08 -2.556% 09/02/2014 1:00 PM
TMX Select 3.06 3.04 3.06 3.09 3.12 3.05 14.10 k 3.84% -0.07 -2.236% 09/02/2014 12:56 PM
Chi-X 3.06 3.04 3.06 3.08 3.11 3.04 59.80 k 16.29% -0.07 -2.080% 09/02/2014 1:00 PM
Omega 3.05 3.04 3.06 3.07 3.12 3.04 11.00 k 3.00% -0.08 -2.556% 09/02/2014 12:32 PM
Pure 3.06 3.04 3.06 3.07 3.11 3.05 5,100 1.39% -0.06 -1.923% 09/02/2014 12:26 PM
TriAct 3.06 N/A N/A 3.11 3.11 3.06 700 0.19% -0.07 -2.240% 09/02/2014 12:49 PM
CX2 3.06 3.04 3.06 3.10 3.11 3.04 10.90 k 2.97% -0.07 -2.236% 09/02/2014 12:46 PM
LYNX 3.11 3.03 3.06 0.00 0.00 0.00 100 0.03% 0.00 0.00% 09/02/2014 9:42 AM

All times are in ET.

News Headlines for Thompson Creek Metals Company Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 1:02 PM EDT 3.05 100 -0.08 TSX 072 001
09/02/2014 1:00 PM EDT 3.06 100 -0.07 CHIX 001 001
09/02/2014 1:00 PM EDT 3.05 100 -0.08 TSX 072 065
09/02/2014 1:00 PM EDT 3.05 100 -0.08 TSX 039 065
09/02/2014 1:00 PM EDT 3.05 100 -0.08 TSX 015 065
09/02/2014 1:00 PM EDT 3.05 200 -0.08 TSX 019 065
09/02/2014 1:00 PM EDT 3.05 100 -0.08 CHIX 001 001
09/02/2014 1:00 PM EDT 3.05 100 -0.08 TSX 019 001
09/02/2014 1:00 PM EDT 3.05 100 -0.08 ALPHA 039 001
09/02/2014 1:00 PM EDT 3.05 100 -0.08 ALPHA 039 001
09/02/2014 12:56 PM EDT 3.06 100 -0.07 TMX 053 079
09/02/2014 12:52 PM EDT 3.05 100 -0.08 TSX 019 065
09/02/2014 12:52 PM EDT 3.05 100 -0.08 TSX 019 065
09/02/2014 12:52 PM EDT 3.05 100 -0.08 ALPHA 072 065
09/02/2014 12:52 PM EDT 3.05 100 -0.08 CHIX 039 001
09/02/2014 12:51 PM EDT 3.055 100 -0.08 TSX 007 079
09/02/2014 12:51 PM EDT 3.055 100 -0.08 TSX 007 079
09/02/2014 12:51 PM EDT 3.06 7,800 -0.07 ALPHA 007 007
09/02/2014 12:49 PM EDT 3.055 100 -0.08 TCM 015 079
09/02/2014 12:46 PM EDT 3.06 100 -0.07 CX2 053 079
09/02/2014 12:46 PM EDT 3.05 100 -0.08 TSX 019 065
09/02/2014 12:45 PM EDT 3.05 100 -0.08 TSX 019 079
09/02/2014 12:45 PM EDT 3.05 200 -0.08 TSX 019 079
09/02/2014 12:45 PM EDT 3.06 100 -0.07 CX2 053 079
09/02/2014 12:45 PM EDT 3.05 100 -0.08 TSX 019 065
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.