TMX group TMXmoney

Trilogy Energy Corp. (TET)
Market: CDN Consolidated
$ 13.68
Nov 25, 2014, 5:48 PM EST
Change: -0.03 (-0.22%)
Volume: 632,258
Day Low
13.47
Day High
14.025
Company Chart
Detailed Quote
Open: 13.90 EPS: 0.51
High: 14.025 Ex-Div Date: 11/27/2014
Low: 13.47 Dividend: 0.035 
Prev. Close: 13.71 Yield: 2.917
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 105,091,110
Ask: 0.00 P/E Ratio: 26.900
Ask Size: 0 P/B Ratio: 2.417
Market Cap: 1,437,646,385 Exchange: TSX
Beta: 1.170 VWAP: 13.722296
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 13.68 N/A N/A 13.90 14.03 13.47 632.25 k 100% -0.03 -0.219% 11/25/2014 4:19 PM
TSX 13.68 13.58 14.21 13.90 14.03 13.47 364.55 k 57.66% -0.03 -0.219% 11/25/2014 4:19 PM
Alpha 13.67 N/A N/A 13.90 14.01 13.48 54.70 k 8.65% -0.04 -0.292% 11/25/2014 3:59 PM
TMX Select 13.67 N/A N/A 13.94 13.98 13.55 10.10 k 1.60% -0.04 -0.292% 11/25/2014 3:59 PM
Chi-X 13.68 N/A N/A 13.90 14.01 13.51 53.20 k 8.41% -0.01 -0.073% 11/25/2014 3:59 PM
Omega 13.65 N/A N/A 13.75 14.00 13.48 10.00 k 1.58% -0.01 -0.073% 11/25/2014 3:58 PM
Pure 13.66 N/A N/A 13.75 13.96 13.48 13.80 k 2.18% -0.02 -0.146% 11/25/2014 3:58 PM
TriAct 13.66 N/A N/A 13.78 13.98 13.51 87.60 k 13.86% -0.08 -0.582% 11/25/2014 3:55 PM
CX2 13.66 N/A N/A 13.82 14.01 13.49 37.90 k 5.99% -0.02 -0.146% 11/25/2014 3:59 PM
LYNX 13.65 N/A N/A 13.74 13.74 13.65 400 0.06% -0.06 -0.438% 11/25/2014 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
11/25/2014 4:19 PM EST S 13.68 5,100 -0.03 TSX 001 001
11/25/2014 4:00 PM EST Q 13.68 100 -0.03 TSX 101 079
11/25/2014 4:00 PM EST Q 13.68 800 -0.03 TSX 001 079
11/25/2014 4:00 PM EST Q 13.68 200 -0.03 TSX 065 079
11/25/2014 4:00 PM EST Q 13.68 100 -0.03 TSX 053 079
11/25/2014 4:00 PM EST Q 13.68 100 -0.03 TSX 053 079
11/25/2014 4:00 PM EST Q 13.68 300 -0.03 TSX 053 079
11/25/2014 4:00 PM EST Q 13.68 100 -0.03 TSX 053 039
11/25/2014 4:00 PM EST Q 13.68 400 -0.03 TSX 001 039
11/25/2014 4:00 PM EST Q 13.68 700 -0.03 TSX 001 039
11/25/2014 4:00 PM EST Q 13.68 1,200 -0.03 TSX 053 053
11/25/2014 4:00 PM EST Q 13.68 100 -0.03 TSX 053 053
11/25/2014 4:00 PM EST Q 13.68 600 -0.03 TSX 001 072
11/25/2014 4:00 PM EST Q 13.68 500 -0.03 TSX 001 072
11/25/2014 4:00 PM EST Q 13.68 800 -0.03 TSX 001 079
11/25/2014 4:00 PM EST Q 13.68 400 -0.03 TSX 001 001
11/25/2014 4:00 PM EST Q 13.68 700 -0.03 TSX 001 079
11/25/2014 4:00 PM EST Q 13.68 100 -0.03 TSX 001 079
11/25/2014 4:00 PM EST Q 13.68 100 -0.03 TSX 001 079
11/25/2014 4:00 PM EST Q 13.68 100 -0.03 TSX 001 080
11/25/2014 4:00 PM EST Q 13.68 300 -0.03 TSX 001 001
11/25/2014 4:00 PM EST Q 13.68 900 -0.03 TSX 085 001
11/25/2014 4:00 PM EST Q 13.68 600 -0.03 TSX 001 001
11/25/2014 4:00 PM EST Q 13.68 600 -0.03 TSX 085 001
11/25/2014 4:00 PM EST Q 13.68 200 -0.03 TSX 065 001
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