Trilogy Energy Corp.

Market: CDN Consolidated | Apr 27, 2015, 5:56 PM EDT

TET
$ 8.87
Change:
-0.11 (-1.22%)
Volume:
438,558

Day Low 8.83
Day High 9.19


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 8.98
High: 9.19
Bid: 0.00
Bid Size: 0
Beta: 1.470
Prev. Close: 8.98
Low: 8.83
Ask: 0.00
Ask Size: 0
VWAP: 8.917856
Dividend: N/A
Div. Frequency: N/A
Shares Out.: 105,150,110
P/E Ratio: N/A
EPS: -0.49
Yield: N/A
Ex-Div Date: N/A
Market Cap: 932,681,476
P/B Ratio: 1.949
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.87 N/A N/A 8.98 9.19 8.83 438.55 k 100% -0.11 -1.225% 04/27/2015 4:00 PM
TSX 8.87 8.84 8.90 8.98 9.19 8.83 268.01 k 61.34% -0.11 -1.225% 04/27/2015 4:00 PM
Alpha 8.87 N/A N/A 9.04 9.18 8.83 53.10 k 12.15% -0.08 -0.894% 04/27/2015 3:59 PM
TMX Select 8.87 N/A N/A 9.05 9.15 8.83 11.10 k 2.54% -0.11 -1.225% 04/27/2015 3:58 PM
Chi-X 8.87 N/A N/A 8.92 9.15 8.83 64.70 k 14.81% -0.09 -1.005% 04/27/2015 3:59 PM
Omega 8.88 N/A N/A 9.15 9.15 8.84 6,000 1.37% -0.07 -0.782% 04/27/2015 3:58 PM
Pure 8.88 N/A N/A 9.09 9.10 8.84 2,400 0.55% -0.07 -0.782% 04/27/2015 3:57 PM
TriAct 7.22 N/A N/A 0.00 0.00 0.00 17.04 k 3.90% 0.00 0.00% 04/27/2015 3:56 PM
CX2 8.89 N/A N/A 9.15 9.15 8.83 14.59 k 3.34% -0.06 -0.670% 04/27/2015 3:58 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
04/27/2015 4:00 PM EDT Q 8.87 93 -0.11 TSX 079 003
04/27/2015 4:00 PM EDT Q 8.87 70 -0.11 TSX 003 080
04/27/2015 4:00 PM EDT Q 8.87 100 -0.11 TSX 072 007
04/27/2015 4:00 PM EDT Q 8.87 1,800 -0.11 TSX 079 007
04/27/2015 4:00 PM EDT Q 8.87 100 -0.11 TSX 072 009
04/27/2015 4:00 PM EDT Q 8.87 300 -0.11 TSX 072 009
04/27/2015 4:00 PM EDT Q 8.87 600 -0.11 TSX 053 009
04/27/2015 4:00 PM EDT Q 8.87 900 -0.11 TSX 079 009
04/27/2015 4:00 PM EDT Q 8.87 800 -0.11 TSX 079 009
04/27/2015 4:00 PM EDT Q 8.87 100 -0.11 TSX 053 009
04/27/2015 4:00 PM EDT Q 8.87 400 -0.11 TSX 023 009
04/27/2015 4:00 PM EDT Q 8.87 500 -0.11 TSX 023 002
04/27/2015 4:00 PM EDT Q 8.87 400 -0.11 TSX 023 065
04/27/2015 4:00 PM EDT Q 8.87 1,100 -0.11 TSX 079 065
04/27/2015 3:59 PM EDT 8.87 100 -0.11 TSX 053 053
04/27/2015 3:59 PM EDT 8.87 100 -0.11 TSX 053 053
04/27/2015 3:59 PM EDT 8.87 100 -0.11 CHIX 001 001
04/27/2015 3:59 PM EDT 8.87 100 -0.11 ALPHA 039 001
04/27/2015 3:59 PM EDT 8.87 100 -0.11 ALPHA 079 001
04/27/2015 3:59 PM EDT 8.87 100 -0.11 ALPHA 079 001
04/27/2015 3:59 PM EDT 8.87 100 -0.11 TSX 079 079
04/27/2015 3:59 PM EDT 8.87 100 -0.11 CHIX 001 001
04/27/2015 3:59 PM EDT E 8.87 26 -0.11 TSX 003 065
04/27/2015 3:59 PM EDT 8.87 100 -0.11 TSX 072 065
04/27/2015 3:59 PM EDT 8.87 100 -0.11 TSX 053 065
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 Terms of Use.