TMX group TMXmoney

Trilogy Energy Corp. (TET)
Market: CDN Consolidated
$ 28.43
Aug 27, 2014, 6:47 PM EDT
Change: 0.07 (0.25%)
Volume: 112,856

Day Low
28.32
Day High
28.95
Company Chart
Detailed Quote
Open: 28.51 EPS: 0.21
High: 28.95 Ex-Div Date: 08/28/2014
Low: 28.32 Dividend: 0.035 
Prev. Close: 28.36 Yield: 1.448
Bid: 28.34 Div. Frequency: Monthly
Bid Size: 200 Shares Out.: 105,071,110
Ask: 28.90 P/E Ratio: 135.500
Ask Size: 2,000 P/B Ratio: 5.160
Market Cap: 2,987,171,657 Exchange: TSX
Beta: 0.829 VWAP: 28.534008
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 28.43 28.34 28.90 28.51 28.95 28.32 112.85 k 100% 0.07 0.247% 08/27/2014 4:00 PM
TSX 28.43 28.34 28.90 28.51 28.86 28.34 59.75 k 52.95% 0.07 0.247% 08/27/2014 4:00 PM
Alpha 28.47 N/A N/A 28.86 28.93 28.35 12.00 k 10.63% 0.11 0.388% 08/27/2014 3:59 PM
TMX Select 28.47 N/A N/A 28.86 28.95 28.34 9,800 8.68% 0.11 0.388% 08/27/2014 3:59 PM
Chi-X 28.47 N/A N/A 28.86 28.86 28.32 11.40 k 10.10% 0.09 0.317% 08/27/2014 3:59 PM
Omega 28.49 N/A 29.99 28.79 28.79 28.35 1,600 1.42% 0.09 0.317% 08/27/2014 3:56 PM
Pure 28.45 N/A 29.99 28.82 28.82 28.35 3,200 2.84% 0.06 0.211% 08/27/2014 3:56 PM
TriAct 28.48 N/A N/A 28.77 28.77 28.39 9,700 8.60% 0.16 0.565% 08/27/2014 3:59 PM
CX2 28.47 N/A N/A 28.86 28.86 28.36 5,000 4.43% 0.11 0.388% 08/27/2014 3:59 PM
LYNX 28.39 N/A N/A 28.52 28.56 28.39 400 0.35% 0.30 1.068% 08/27/2014 3:40 PM

All times are in ET.

News Headlines for Trilogy Energy Corp.
9:00 AM EDT
August 15, 2014
Trilogy Energy Corp. Announces August Dividend - Marketwired
9:00 AM EDT
July 15, 2014
Trilogy Energy Corp. Announces July Dividend - Marketwired
9:00 AM EDT
June 16, 2014
Trilogy Energy Corp. Announces June Dividend - Marketwired
9:00 AM EDT
May 15, 2014
Trilogy Energy Corp. Announces May Dividend - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/27/2014 4:00 PM EDT Q 28.43 300 0.07 TSX 079 079
08/27/2014 4:00 PM EDT Q 28.43 100 0.07 TSX 079 079
08/27/2014 4:00 PM EDT Q 28.43 200 0.07 TSX 079 079
08/27/2014 4:00 PM EDT Q 28.43 100 0.07 TSX 072 079
08/27/2014 3:59 PM EDT 28.47 100 0.11 CX2 007 039
08/27/2014 3:59 PM EDT 28.47 100 0.11 TSX 079 079
08/27/2014 3:59 PM EDT 28.45 100 0.09 TSX 072 079
08/27/2014 3:59 PM EDT 28.47 100 0.11 TMX 065 039
08/27/2014 3:59 PM EDT 28.43 100 0.07 TSX 079 001
08/27/2014 3:59 PM EDT 28.43 100 0.07 TMX 039 009
08/27/2014 3:59 PM EDT 28.44 100 0.08 CX2 039 009
08/27/2014 3:59 PM EDT 28.47 100 0.11 CHIX 001 009
08/27/2014 3:59 PM EDT 28.49 100 0.13 TSX 065 053
08/27/2014 3:59 PM EDT 28.44 100 0.08 TSX 015 009
08/27/2014 3:59 PM EDT 28.44 100 0.08 TSX 079 009
08/27/2014 3:59 PM EDT 28.44 200 0.08 TSX 079 009
08/27/2014 3:59 PM EDT 28.47 200 0.11 TSX 072 009
08/27/2014 3:59 PM EDT 28.47 100 0.11 TSX 015 009
08/27/2014 3:59 PM EDT 28.47 100 0.11 TSX 072 009
08/27/2014 3:59 PM EDT 28.49 100 0.13 TMX 065 039
08/27/2014 3:59 PM EDT 28.49 100 0.13 TMX 065 039
08/27/2014 3:59 PM EDT 28.44 100 0.08 TMX 039 009
08/27/2014 3:59 PM EDT 28.47 100 0.11 TMX 039 009
08/27/2014 3:59 PM EDT 28.47 100 0.11 TMX 039 009
08/27/2014 3:59 PM EDT 28.48 100 0.12 CHIX 001 009
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.