TMX group TMXmoney

Thompson Creek Metals Company Inc. (TCM)
Market: CDN Consolidated
$ 2.17
Oct 20, 2014, 3:52 AM EDT
Change: -0.03 (-1.36%)
Volume: 685,074
Day Low
2.165
Day High
2.23
Company Chart
Detailed Quote
Open: 2.22 EPS: -1.09
High: 2.23 Ex-Div Date: N/A
Low: 2.165 Dividend: N/A
Prev. Close: 2.20 Yield: N/A
Bid: 2.15 Div. Frequency: N/A
Bid Size: 1,000 Shares Out.: 213,887,744
Ask: 2.25 P/E Ratio: N/A
Ask Size: 200 P/B Ratio: 0.363
Market Cap: 464,136,404 Exchange: TSX
Beta: 2.431 VWAP: 2.194289
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.17 2.15 2.25 2.22 2.23 2.17 685.07 k 100% -0.03 -1.364% 10/17/2014 4:00 PM
TSX 2.17 2.15 2.25 2.22 2.23 2.17 462.07 k 67.45% -0.03 -1.364% 10/17/2014 4:00 PM
Alpha 2.17 N/A N/A 2.22 2.22 2.17 57.90 k 8.45% -0.03 -1.364% 10/17/2014 3:54 PM
TMX Select 2.17 N/A N/A 2.22 2.22 2.17 4,500 0.66% -0.03 -1.364% 10/17/2014 3:52 PM
Chi-X 2.17 N/A N/A 2.21 2.22 2.17 123.40 k 18.01% -0.03 -1.364% 10/17/2014 3:59 PM
Omega 2.18 N/A 2.28 2.22 2.22 2.17 5,000 0.73% -0.03 -1.358% 10/17/2014 3:59 PM
Pure 2.17 N/A N/A 2.22 2.22 2.17 2,400 0.35% -0.04 -1.810% 10/17/2014 3:54 PM
TriAct 2.17 N/A N/A 2.22 2.22 2.17 13.20 k 1.93% -0.03 -1.361% 10/17/2014 3:58 PM
CX2 2.17 N/A N/A 2.22 2.22 2.17 16.60 k 2.42% -0.03 -1.364% 10/17/2014 3:59 PM

All times are in ET.

News Headlines for Thompson Creek Metals Company Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/17/2014 4:00 PM EDT Q 2.17 1,300 -0.03 TSX 002 053
10/17/2014 4:00 PM EDT Q 2.17 200 -0.03 TSX 053 053
10/17/2014 4:00 PM EDT Q 2.17 300 -0.03 TSX 080 053
10/17/2014 4:00 PM EDT Q 2.17 300 -0.03 TSX 080 053
10/17/2014 4:00 PM EDT Q 2.17 100 -0.03 TSX 072 053
10/17/2014 3:59 PM EDT 2.17 100 -0.03 TSX 002 053
10/17/2014 3:59 PM EDT 2.17 100 -0.03 TSX 002 053
10/17/2014 3:59 PM EDT 2.17 100 -0.03 CX2 079 039
10/17/2014 3:59 PM EDT 2.17 100 -0.03 TSX 002 053
10/17/2014 3:59 PM EDT 2.18 100 -0.02 OMEGA 080 001
10/17/2014 3:59 PM EDT W 2.18 200 -0.02 TSX 001 079
10/17/2014 3:59 PM EDT W 2.18 600 -0.02 TSX 001 079
10/17/2014 3:59 PM EDT 2.17 100 -0.03 CX2 079 079
10/17/2014 3:59 PM EDT 2.17 300 -0.03 CHIX 001 001
10/17/2014 3:59 PM EDT 2.18 100 -0.02 OMEGA 001 001
10/17/2014 3:59 PM EDT 2.18 100 -0.02 TSX 039 039
10/17/2014 3:59 PM EDT 2.17 300 -0.03 CHIX 001 001
10/17/2014 3:59 PM EDT 2.17 900 -0.03 CHIX 001 001
10/17/2014 3:59 PM EDT 2.17 100 -0.03 CHIX 001 001
10/17/2014 3:59 PM EDT 2.17 200 -0.03 CHIX 001 001
10/17/2014 3:59 PM EDT 2.17 100 -0.03 TSX 002 053
10/17/2014 3:59 PM EDT 2.17 100 -0.03 CHIX 001 001
10/17/2014 3:59 PM EDT 2.17 200 -0.03 TSX 002 053
10/17/2014 3:59 PM EDT 2.17 1,000 -0.03 CX2 079 101
10/17/2014 3:59 PM EDT 2.17 100 -0.03 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