TMX group TMXmoney

Trilogy Energy Corp. (TET)
Market: CDN Consolidated
$ 13.61
Nov 20, 2014, 5:13 PM EST
Change: 0.58 (4.45%)
Volume: 788,347
Day Low
12.92
Day High
13.65
Company Chart
Detailed Quote
Open: 13.01 EPS: 0.51
High: 13.65 Ex-Div Date: 11/27/2014
Low: 12.92 Dividend: 0.035 
Prev. Close: 13.03 Yield: 3.151
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 105,091,110
Ask: 0.00 P/E Ratio: 26.100
Ask Size: 0 P/B Ratio: 2.405
Market Cap: 1,430,290,007 Exchange: TSX
Beta: 1.168 VWAP: 13.394431
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 13.61 N/A N/A 13.01 13.65 12.92 788.34 k 100% 0.58 4.451% 11/20/2014 4:00 PM
TSX 13.61 13.43 13.65 13.01 13.65 12.94 535.84 k 67.97% 0.58 4.451% 11/20/2014 4:00 PM
Alpha 13.59 N/A N/A 13.19 13.65 13.19 70.50 k 8.94% 0.56 4.298% 11/20/2014 3:59 PM
TMX Select 13.60 N/A N/A 13.18 13.65 13.18 17.10 k 2.17% 0.57 4.375% 11/20/2014 3:59 PM
Chi-X 13.61 N/A N/A 12.92 13.65 12.92 95.00 k 12.05% 0.58 4.451% 11/20/2014 3:59 PM
Omega 13.64 N/A N/A 12.95 13.65 12.95 14.90 k 1.89% 0.65 5.004% 11/20/2014 3:56 PM
Pure 13.64 N/A N/A 13.15 13.64 13.15 13.20 k 1.67% 0.64 4.923% 11/20/2014 3:55 PM
TriAct 13.63 N/A N/A 13.27 13.63 13.22 15.70 k 1.99% 0.63 4.808% 11/20/2014 3:53 PM
CX2 13.59 N/A N/A 13.17 13.64 13.17 25.70 k 3.26% 0.58 4.458% 11/20/2014 3:59 PM
LYNX 13.62 N/A N/A 13.29 13.62 13.29 400 0.05% 0.48 3.653% 11/20/2014 3:51 PM

All times are in ET.

News Headlines for Trilogy Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/20/2014 4:00 PM EST Q 13.61 200 0.58 TSX 053 079
11/20/2014 4:00 PM EST Q 13.61 300 0.58 TSX 053 079
11/20/2014 4:00 PM EST Q 13.61 100 0.58 TSX 080 079
11/20/2014 4:00 PM EST Q 13.61 100 0.58 TSX 053 053
11/20/2014 4:00 PM EST Q 13.61 100 0.58 TSX 080 007
11/20/2014 4:00 PM EST Q 13.61 100 0.58 TSX 080 085
11/20/2014 4:00 PM EST Q 13.61 100 0.58 TSX 072 085
11/20/2014 4:00 PM EST Q 13.61 600 0.58 TSX 085 085
11/20/2014 3:59 PM EST 13.61 100 0.58 CHIX 001 001
11/20/2014 3:59 PM EST W 13.61 1,200 0.58 TSX 079 079
11/20/2014 3:59 PM EST W 13.61 100 0.58 TSX 079 079
11/20/2014 3:59 PM EST W 13.60 100 0.57 TSX 079 079
11/20/2014 3:59 PM EST W 13.60 100 0.57 TMX 079 039
11/20/2014 3:59 PM EST 13.60 100 0.57 CHIX 001 001
11/20/2014 3:59 PM EST 13.59 100 0.56 CX2 101 079
11/20/2014 3:59 PM EST 13.59 100 0.56 TSX 101 001
11/20/2014 3:59 PM EST 13.59 100 0.56 TSX 101 072
11/20/2014 3:59 PM EST 13.59 100 0.56 TSX 101 072
11/20/2014 3:59 PM EST 13.59 100 0.56 TSX 101 072
11/20/2014 3:59 PM EST 13.59 100 0.56 TSX 101 015
11/20/2014 3:59 PM EST 13.59 100 0.56 TSX 101 015
11/20/2014 3:59 PM EST 13.59 200 0.56 TSX 101 072
11/20/2014 3:59 PM EST 13.59 100 0.56 TSX 101 015
11/20/2014 3:59 PM EST 13.59 100 0.56 TSX 101 079
11/20/2014 3:59 PM EST 13.59 200 0.56 TSX 101 079
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