TMX group TMXmoney

Trilogy Energy Corp. (TET)
Market: CDN Consolidated
$ 20.68
Oct 21, 2014, 2:02 PM EDT
Change: 0.27 (1.32%)
Volume: 636,233
Day Low
20.47
Day High
20.99
Company Chart
Detailed Quote
Open: 20.47 EPS: 0.21
High: 20.99 Ex-Div Date: 10/29/2014
Low: 20.47 Dividend: 0.035 
Prev. Close: 20.41 Yield: 2.089
Bid: 20.67 Div. Frequency: Monthly
Bid Size: 300 Shares Out.: 105,071,110
Ask: 20.69 P/E Ratio: 97.500
Ask Size: 1,300 P/B Ratio: 3.753
Market Cap: 2,172,870,555 Exchange: TSX
Beta: 1.153 VWAP: 20.704210
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 20.68 20.67 20.69 20.47 20.99 20.47 636.23 k 100% 0.27 1.323% 10/21/2014 2:02 PM
TSX 20.68 20.67 20.69 20.47 20.99 20.47 205.63 k 32.32% 0.27 1.323% 10/21/2014 2:02 PM
Alpha 20.69 20.67 20.69 20.66 20.99 20.55 26.30 k 4.13% 0.28 1.372% 10/21/2014 2:02 PM
TMX Select 20.72 20.65 20.69 20.61 20.96 20.56 9,100 1.43% 0.31 1.519% 10/21/2014 1:52 PM
Chi-X 20.69 20.67 20.69 20.51 20.98 20.51 234.10 k 36.79% 0.30 1.471% 10/21/2014 2:02 PM
Omega 20.62 19.67 21.62 20.62 20.67 20.60 1,100 0.17% 0.25 1.227% 10/21/2014 1:23 PM
Pure 20.70 20.62 20.75 20.85 20.86 20.58 2,200 0.35% 0.33 1.620% 10/21/2014 1:48 PM
TriAct 20.72 N/A N/A 20.57 20.98 20.56 150.30 k 23.62% 0.38 1.843% 10/21/2014 2:01 PM
CX2 20.69 20.62 20.69 20.54 20.91 20.54 7,500 1.18% 0.31 1.521% 10/21/2014 2:02 PM

All times are in ET.

News Headlines for Trilogy Energy Corp.
6:00 PM EDT
October 15, 2014
Trilogy Energy Corp. Announces October Dividend - Marketwired
9:00 AM EDT
September 15, 2014
Trilogy Energy Corp. Announces September Dividend - Marketwired
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
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 2:02 PM EDT 20.68 100 0.27 TSX 013 065
10/21/2014 2:02 PM EDT 20.69 100 0.28 TSX 013 065
10/21/2014 2:02 PM EDT 20.69 100 0.28 CX2 001 039
10/21/2014 2:02 PM EDT 20.69 100 0.28 CHIX 001 001
10/21/2014 2:02 PM EDT 20.69 100 0.28 CHIX 001 001
10/21/2014 2:02 PM EDT 20.69 100 0.28 TSX 001 079
10/21/2014 2:02 PM EDT 20.69 100 0.28 TSX 001 079
10/21/2014 2:02 PM EDT 20.69 100 0.28 TSX 001 079
10/21/2014 2:02 PM EDT 20.69 100 0.28 TSX 001 079
10/21/2014 2:02 PM EDT 20.69 100 0.28 ALPHA 001 001
10/21/2014 2:02 PM EDT 20.69 100 0.28 CX2 039 079
10/21/2014 2:02 PM EDT 20.69 100 0.28 CHIX 001 001
10/21/2014 2:02 PM EDT 20.69 100 0.28 CHIX 001 001
10/21/2014 2:02 PM EDT 20.71 100 0.30 CHIX 065 013
10/21/2014 2:02 PM EDT 20.71 100 0.30 CHIX 072 013
10/21/2014 2:02 PM EDT 20.71 100 0.30 CHIX 001 013
10/21/2014 2:02 PM EDT 20.69 100 0.28 TSX 013 079
10/21/2014 2:02 PM EDT 20.69 100 0.28 TSX 053 079
10/21/2014 2:02 PM EDT 20.71 100 0.30 TSX 015 013
10/21/2014 2:02 PM EDT 20.71 100 0.30 TSX 015 013
10/21/2014 2:02 PM EDT 20.71 100 0.30 ALPHA 065 013
10/21/2014 2:02 PM EDT 20.71 100 0.30 ALPHA 001 013
10/21/2014 2:02 PM EDT 20.71 100 0.30 ALPHA 085 013
10/21/2014 2:02 PM EDT E 20.72 12 0.31 TSX 002 003
10/21/2014 2:02 PM EDT 20.72 100 0.31 ALPHA 002 010
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