TMX group TMXmoney

Thompson Creek Metals Company Inc. (TCM)
Market: CDN Consolidated
$ 2.48
Sep 22, 2014, 8:03 PM EDT
Change: -0.16 (-6.06%)
Volume: 895,734
Day Low
2.45
Day High
2.64
Company Chart
Detailed Quote
Open: 2.64 EPS: -1.09
High: 2.64 Ex-Div Date: N/A
Low: 2.45 Dividend: N/A
Prev. Close: 2.64 Yield: N/A
Bid: 2.47 Div. Frequency: N/A
Bid Size: 1,000 Shares Out.: 213,887,744
Ask: 2.48 P/E Ratio: N/A
Ask Size: 300 P/B Ratio: 0.426
Market Cap: 530,441,605 Exchange: TSX
Beta: 2.446 VWAP: 2.495975
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.48 2.47 2.48 2.64 2.64 2.45 895.73 k 100% -0.16 -6.061% 09/22/2014 4:00 PM
TSX 2.48 2.47 2.48 2.64 2.64 2.45 586.78 k 65.51% -0.16 -6.061% 09/22/2014 4:00 PM
Alpha 2.48 N/A N/A 2.62 2.62 2.45 61.55 k 6.87% -0.16 -6.061% 09/22/2014 3:59 PM
TMX Select 2.47 N/A N/A 2.61 2.61 2.45 54.40 k 6.07% -0.17 -6.439% 09/22/2014 3:59 PM
Chi-X 2.48 N/A N/A 2.60 2.60 2.45 105.90 k 11.82% -0.16 -6.061% 09/22/2014 3:59 PM
Omega 2.47 N/A 2.71 2.55 2.56 2.45 32.70 k 3.65% -0.16 -6.084% 09/22/2014 3:59 PM
Pure 2.48 N/A 2.71 2.55 2.56 2.45 12.90 k 1.44% -0.16 -6.061% 09/22/2014 3:59 PM
TriAct 2.49 N/A N/A 2.51 2.51 2.49 2,400 0.27% -0.16 -6.049% 09/22/2014 2:36 PM
CX2 2.48 N/A N/A 2.55 2.56 2.45 39.10 k 4.37% -0.15 -5.703% 09/22/2014 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
09/22/2014 4:00 PM EDT Q 2.48 300 -0.16 TSX 053 072
09/22/2014 4:00 PM EDT Q 2.48 100 -0.16 TSX 053 072
09/22/2014 3:59 PM EDT W 2.48 400 -0.16 TSX 079 079
09/22/2014 3:59 PM EDT W 2.48 300 -0.16 TSX 079 079
09/22/2014 3:59 PM EDT W 2.48 400 -0.16 TSX 079 079
09/22/2014 3:59 PM EDT 2.48 100 -0.16 CHIX 001 001
09/22/2014 3:59 PM EDT 2.48 1,300 -0.16 CX2 079 001
09/22/2014 3:59 PM EDT 2.48 200 -0.16 TSX 079 039
09/22/2014 3:59 PM EDT 2.48 100 -0.16 TSX 079 039
09/22/2014 3:59 PM EDT 2.48 500 -0.16 TSX 079 007
09/22/2014 3:59 PM EDT 2.48 400 -0.16 TSX 079 079
09/22/2014 3:59 PM EDT 2.48 1,000 -0.16 TSX 079 079
09/22/2014 3:59 PM EDT 2.48 300 -0.16 TSX 079 079
09/22/2014 3:59 PM EDT W 2.47 2,000 -0.17 TSX 080 001
09/22/2014 3:59 PM EDT W 2.47 100 -0.17 TSX 080 001
09/22/2014 3:59 PM EDT W 2.47 100 -0.17 TSX 072 001
09/22/2014 3:59 PM EDT 2.47 100 -0.17 OMEGA 001 001
09/22/2014 3:59 PM EDT 2.475 100 -0.17 CHIX 001 001
09/22/2014 3:59 PM EDT 2.48 100 -0.16 CX2 053 079
09/22/2014 3:59 PM EDT 2.48 100 -0.16 CX2 053 001
09/22/2014 3:59 PM EDT 2.47 100 -0.17 CX2 079 039
09/22/2014 3:59 PM EDT 2.47 200 -0.17 OMEGA 001 001
09/22/2014 3:59 PM EDT 2.47 200 -0.17 TMX 079 039
09/22/2014 3:59 PM EDT 2.48 100 -0.16 TMX 053 079
09/22/2014 3:59 PM EDT 2.48 100 -0.16 OMEGA 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.