TMX group TMXmoney

Trilogy Energy Corp. (TET)
Market: CDN Consolidated
$ 8.50
Dec 22, 2014, 6:53 PM EST
Change: -0.89 (-9.48%)
Volume: 729,762
Day Low
8.28
Day High
9.42
Company Chart
Detailed Quote
Open: 9.42 EPS: 0.51
High: 9.42 Ex-Div Date: 11/27/2014
Low: 8.28 Dividend: 0.035 
Prev. Close: 9.39 Yield: 4.473
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 105,149,110
Ask: 0.00 P/E Ratio: 17.300
Ask Size: 0 P/B Ratio: 1.502
Market Cap: 893,767,435 Exchange: TSX
Beta: 1.265 VWAP: 8.641081
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.50 N/A N/A 9.42 9.42 8.28 729.76 k 100% -0.89 -9.478% 12/22/2014 4:00 PM
TSX 8.50 8.50 8.65 9.42 9.42 8.28 497.24 k 68.14% -0.89 -9.478% 12/22/2014 4:00 PM
Alpha 8.55 N/A N/A 9.01 9.12 8.28 91.91 k 12.60% -0.84 -8.946% 12/22/2014 3:59 PM
TMX Select 8.55 N/A N/A 8.92 8.92 8.29 11.00 k 1.51% -0.84 -8.946% 12/22/2014 3:59 PM
Chi-X 8.55 N/A N/A 9.40 9.40 8.28 68.50 k 9.39% -0.90 -9.524% 12/22/2014 3:59 PM
Omega 8.52 N/A N/A 8.84 8.84 8.49 5,800 0.79% -0.90 -9.554% 12/22/2014 3:59 PM
Pure 8.55 N/A N/A 9.05 9.05 8.29 13.70 k 1.88% -0.94 -9.905% 12/22/2014 3:59 PM
TriAct 8.51 N/A N/A 8.65 8.84 8.47 26.30 k 3.60% -0.90 -9.569% 12/22/2014 3:24 PM
CX2 8.55 N/A N/A 8.77 8.86 8.28 15.10 k 2.07% -0.87 -9.236% 12/22/2014 3:59 PM
LYNX 8.59 N/A N/A 8.80 8.80 8.59 200 0.03% -0.54 -5.915% 12/22/2014 2:26 PM

All times are in ET.

News Headlines for Trilogy Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/22/2014 4:00 PM EST Q 8.50 300 -0.89 TSX 001 077
12/22/2014 4:00 PM EST Q 8.50 300 -0.89 TSX 001 077
12/22/2014 4:00 PM EST Q 8.50 7,500 -0.89 TSX 001 077
12/22/2014 4:00 PM EST Q 8.50 4,700 -0.89 TSX 001 079
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 001
12/22/2014 4:00 PM EST Q 8.50 3,000 -0.89 TSX 001 099
12/22/2014 4:00 PM EST Q 8.50 1,300 -0.89 TSX 001 001
12/22/2014 4:00 PM EST Q 8.50 3,400 -0.89 TSX 001 053
12/22/2014 4:00 PM EST Q 8.50 200 -0.89 TSX 053 053
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 079
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 079
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 039
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 039
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 039
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 039
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 039
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 039
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 039
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 039
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 039
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 039
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 039
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 039
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 039
12/22/2014 4:00 PM EST Q 8.50 100 -0.89 TSX 001 079
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