TMX group TMXmoney

Trilogy Energy Corp. (TET)
Market: CDN Consolidated
$ 27.38
Sep 16, 2014, 1:13 PM EDT
Change: -0.01 (-0.04%)
Volume: 52,403
Day Low
27.23
Day High
27.63
Company Chart
Detailed Quote
Open: 27.39 EPS: 0.21
High: 27.63 Ex-Div Date: 08/28/2014
Low: 27.23 Dividend: 0.035 
Prev. Close: 27.39 Yield: 1.535
Bid: 27.37 Div. Frequency: Monthly
Bid Size: 800 Shares Out.: 105,071,110
Ask: 27.40 P/E Ratio: 130.900
Ask Size: 5,100 P/B Ratio: 4.969
Market Cap: 2,876,846,992 Exchange: TSX
Beta: 0.847 VWAP: 27.452881
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.38 27.37 27.40 27.39 27.63 27.23 52.40 k 100% -0.01 -0.037% 09/16/2014 1:05 PM
TSX 27.38 27.37 27.40 27.39 27.62 27.26 31.90 k 60.88% -0.01 -0.037% 09/16/2014 1:05 PM
Alpha 27.40 27.37 27.42 27.28 27.63 27.27 6,100 11.64% 0.01 0.037% 09/16/2014 1:05 PM
TMX Select 27.42 N/A 27.40 27.39 27.58 27.23 2,800 5.34% 0.03 0.110% 09/16/2014 12:48 PM
Chi-X 27.39 27.36 27.40 27.24 27.57 27.24 6,200 11.83% 0.00 0.00% 09/16/2014 1:05 PM
Omega 27.56 27.37 29.11 27.45 27.56 27.41 500 0.95% 0.18 0.657% 09/16/2014 12:22 PM
Pure 27.46 27.33 27.43 27.25 27.54 27.25 600 1.14% 0.08 0.292% 09/16/2014 12:24 PM
TriAct 27.43 N/A N/A 27.50 27.50 27.41 2,900 5.53% 0.10 0.348% 09/16/2014 1:01 PM
CX2 27.50 27.31 27.40 27.29 27.57 27.29 1,400 2.67% 0.11 0.402% 09/16/2014 12:02 PM

All times are in ET.

News Headlines for Trilogy Energy Corp.
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
9:00 AM EDT
June 16, 2014
Trilogy Energy Corp. Announces June Dividend - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/16/2014 1:05 PM EDT 27.39 100 0 CHIX 001 001
09/16/2014 1:05 PM EDT 27.38 200 -0.01 TSX 089 023
09/16/2014 1:05 PM EDT 27.39 100 0 TSX 053 079
09/16/2014 1:05 PM EDT 27.39 100 0 TSX 053 079
09/16/2014 1:05 PM EDT 27.40 100 0.01 CHIX 001 001
09/16/2014 1:05 PM EDT W 27.42 100 0.03 CHIX 001 001
09/16/2014 1:05 PM EDT 27.41 100 0.02 TSX 053 079
09/16/2014 1:05 PM EDT 27.42 100 0.03 TSX 053 079
09/16/2014 1:05 PM EDT 27.40 100 0.01 ALPHA 001 013
09/16/2014 1:05 PM EDT 27.40 100 0.01 ALPHA 001 079
09/16/2014 1:05 PM EDT 27.40 100 0.01 ALPHA 001 079
09/16/2014 1:05 PM EDT 27.40 100 0.01 ALPHA 001 079
09/16/2014 1:05 PM EDT 27.40 100 0.01 ALPHA 001 079
09/16/2014 1:05 PM EDT 27.42 100 0.03 TSX 015 039
09/16/2014 1:05 PM EDT 27.42 100 0.03 TSX 072 039
09/16/2014 1:05 PM EDT W 27.42 100 0.03 ALPHA 065 001
09/16/2014 1:04 PM EDT 27.43 100 0.04 CHIX 001 001
09/16/2014 1:01 PM EDT 27.43 100 0.04 TCM 039 015
09/16/2014 1:01 PM EDT 27.44 100 0.05 TSX 053 015
09/16/2014 1:01 PM EDT 27.43 100 0.04 CHIX 001 001
09/16/2014 1:01 PM EDT 27.43 100 0.04 TSX 065 023
09/16/2014 1:01 PM EDT 27.44 100 0.05 TSX 072 015
09/16/2014 1:01 PM EDT E 27.44 20 0.05 TSX 039 003
09/16/2014 1:01 PM EDT 27.44 400 0.05 TSX 079 015
09/16/2014 1:01 PM EDT 27.44 100 0.05 TSX 079 023
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.