TMX group TMXmoney

Trilogy Energy Corp. (TET)
Market: CDN Consolidated
$ 27.95
Jul 28, 2014, 4:03 AM EDT
Change: -0.19 (-0.68%)
Volume: 72,631

Day Low
27.87
Day High
28.26
Company Chart
Detailed Quote
Open: 28.06 EPS: 0.16
High: 28.26 Ex-Div Date: 07/29/2014
Low: 27.87 Dividend: 0.035 
Prev. Close: 28.14 Yield: 1.503
Bid: 27.93 Div. Frequency: Monthly
Bid Size: 1,000 Shares Out.: 104,965,610
Ask: 28.07 P/E Ratio: 175.500
Ask Size: 700 P/B Ratio: 5.224
Market Cap: 2,933,788,800 Exchange: TSX
Beta: 0.818 VWAP: 26.774277
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.95 27.93 28.07 28.06 28.26 27.87 72.63 k 100% -0.19 -0.675% 07/25/2014 4:00 PM
TSX 27.95 27.93 28.07 28.06 28.26 27.87 43.43 k 59.80% -0.19 -0.675% 07/25/2014 4:00 PM
Alpha 27.95 N/A N/A 27.98 28.15 27.95 6,200 8.54% -0.19 -0.675% 07/25/2014 3:59 PM
TMX Select 27.95 N/A N/A 28.09 28.21 27.87 5,200 7.16% -0.19 -0.675% 07/25/2014 3:51 PM
Chi-X 27.95 N/A N/A 28.13 28.21 27.91 9,700 13.36% -0.18 -0.640% 07/25/2014 3:59 PM
Omega 27.96 N/A N/A 27.89 28.15 27.89 2,700 3.72% -0.22 -0.781% 07/25/2014 3:55 PM
Pure 28.02 N/A N/A 28.10 28.12 28.00 700 0.96% -0.11 -0.391% 07/25/2014 3:33 PM
CX2 28.00 N/A N/A 28.04 28.15 27.95 4,700 6.47% -0.13 -0.462% 07/25/2014 3:51 PM

All times are in ET.

News Headlines for Trilogy Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/25/2014 4:00 PM EDT Q 27.95 300 -0.19 TSX 079 009
07/25/2014 4:00 PM EDT Q 27.95 200 -0.19 TSX 072 009
07/25/2014 4:00 PM EDT Q 27.95 100 -0.19 TSX 079 009
07/25/2014 4:00 PM EDT Q 27.95 100 -0.19 TSX 053 053
07/25/2014 4:00 PM EDT Q 27.95 200 -0.19 TSX 072 009
07/25/2014 4:00 PM EDT Q 27.95 100 -0.19 TSX 002 009
07/25/2014 3:59 PM EDT 27.95 100 -0.19 CHIX 001 001
07/25/2014 3:59 PM EDT 27.95 100 -0.19 CHIX 001 001
07/25/2014 3:59 PM EDT 27.95 100 -0.19 CHIX 001 001
07/25/2014 3:59 PM EDT E 27.95 15 -0.19 TSX 003 009
07/25/2014 3:59 PM EDT W 27.96 100 -0.18 CHIX 001 001
07/25/2014 3:59 PM EDT W 27.95 100 -0.19 TSX 039 001
07/25/2014 3:59 PM EDT W 27.95 200 -0.19 TSX 079 001
07/25/2014 3:59 PM EDT 27.97 100 -0.17 TSX 065 085
07/25/2014 3:59 PM EDT 27.95 100 -0.19 TSX 039 009
07/25/2014 3:59 PM EDT 27.95 200 -0.19 TSX 013 072
07/25/2014 3:59 PM EDT 27.95 300 -0.19 TSX 013 085
07/25/2014 3:59 PM EDT E 27.95 33 -0.19 TSX 015 003
07/25/2014 3:59 PM EDT 27.95 200 -0.19 ALPHA 013 079
07/25/2014 3:58 PM EDT 27.94 100 -0.20 CHIX 001 001
07/25/2014 3:58 PM EDT W 27.97 100 -0.17 CHIX 001 001
07/25/2014 3:58 PM EDT W 27.97 100 -0.17 TSX 072 001
07/25/2014 3:58 PM EDT W 27.97 100 -0.17 TSX 072 001
07/25/2014 3:58 PM EDT 27.97 100 -0.17 ALPHA 039 013
07/25/2014 3:56 PM EDT 27.98 100 -0.16 TSX 065 079
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.