TMX group TMXmoney

Trilogy Energy Corp. (TET)
Market: CDN Consolidated
$ 28.68
Sep 3, 2014, 12:20 AM EDT
Change: -0.20 (-0.69%)
Volume: 388,733
Day Low
28.55
Day High
28.97
Company Chart
Detailed Quote
Open: 28.88 EPS: 0.21
High: 28.97 Ex-Div Date: 08/28/2014
Low: 28.55 Dividend: 0.035 
Prev. Close: 28.88 Yield: 1.454
Bid: 28.59 Div. Frequency: Monthly
Bid Size: 200.00 Shares Out.: 105,071,110.00
Ask: 28.74 P/E Ratio: 138.000
Ask Size: 400.00 P/B Ratio: 5.205
Market Cap: 3,013,439,435 Exchange: TSX
Beta: 0.832 VWAP: 28.724506
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 28.68 28.59 28.74 28.88 28.97 28.55 388.73 k 100% -0.20 -0.693% 09/02/2014 4:00 PM
TSX 28.68 28.59 28.74 28.88 28.96 28.56 217.23 k 55.88% -0.20 -0.693% 09/02/2014 4:00 PM
Alpha 28.67 N/A N/A 28.75 28.97 28.58 28.10 k 7.23% -0.21 -0.727% 09/02/2014 3:59 PM
TMX Select 28.65 N/A N/A 28.76 28.80 28.58 8,800 2.26% -0.23 -0.796% 09/02/2014 3:59 PM
Chi-X 28.67 N/A N/A 28.77 28.96 28.55 70.10 k 18.03% -0.24 -0.830% 09/02/2014 3:59 PM
Omega 28.67 N/A N/A 28.82 28.82 28.59 3,000 0.77% -0.22 -0.762% 09/02/2014 3:57 PM
Pure 28.64 N/A N/A 28.87 28.88 28.60 1,800 0.46% -0.22 -0.762% 09/02/2014 3:58 PM
TriAct 28.68 N/A N/A 28.77 28.96 28.61 52.70 k 13.56% -0.20 -0.693% 09/02/2014 3:55 PM
CX2 28.67 N/A N/A 28.75 28.93 28.58 7,000 1.80% -0.19 -0.658% 09/02/2014 3:59 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
09/02/2014 4:00 PM EDT Q 28.68 1,000 -0.20 TSX 222 079
09/02/2014 4:00 PM EDT Q 28.68 200 -0.20 TSX 001 007
09/02/2014 4:00 PM EDT Q 28.68 100 -0.20 TSX 001 079
09/02/2014 4:00 PM EDT Q 28.68 100 -0.20 TSX 001 053
09/02/2014 4:00 PM EDT Q 28.68 200 -0.20 TSX 001 072
09/02/2014 4:00 PM EDT Q 28.68 100 -0.20 TSX 001 072
09/02/2014 4:00 PM EDT Q 28.68 200 -0.20 TSX 009 072
09/02/2014 4:00 PM EDT Q 28.68 500 -0.20 TSX 009 079
09/02/2014 4:00 PM EDT Q 28.68 500 -0.20 TSX 009 079
09/02/2014 4:00 PM EDT Q 28.68 300 -0.20 TSX 009 001
09/02/2014 4:00 PM EDT Q 28.68 200 -0.20 TSX 053 001
09/02/2014 4:00 PM EDT Q 28.68 600 -0.20 TSX 053 053
09/02/2014 4:00 PM EDT Q 28.68 300 -0.20 TSX 053 079
09/02/2014 4:00 PM EDT Q 28.68 100 -0.20 TSX 053 080
09/02/2014 4:00 PM EDT Q 28.68 100 -0.20 TSX 053 053
09/02/2014 3:59 PM EDT 28.67 100 -0.21 TSX 013 079
09/02/2014 3:59 PM EDT 28.67 100 -0.21 TSX 053 001
09/02/2014 3:59 PM EDT 28.68 100 -0.20 TSX 053 053
09/02/2014 3:59 PM EDT E 28.68 83 -0.20 TSX 222 003
09/02/2014 3:59 PM EDT 28.67 100 -0.21 TSX 053 101
09/02/2014 3:59 PM EDT 28.67 100 -0.21 TSX 001 101
09/02/2014 3:59 PM EDT 28.67 100 -0.21 TSX 053 101
09/02/2014 3:59 PM EDT 28.67 100 -0.21 ALPHA 053 079
09/02/2014 3:59 PM EDT 28.67 100 -0.21 ALPHA 053 101
09/02/2014 3:59 PM EDT W 28.67 200 -0.21 TSX 072 001
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.