Trilogy Energy Corp.

Market: CDN Consolidated | May 28, 2015, 5:38 AM EDT

TET
$ 7.27
Change:
-0.27 (-3.58%)
Volume:
416,183

Day Low 7.23
Day High 7.59


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 7.54
High: 7.59
Bid: 0
Bid Size: 0
Beta: 1.476
Prev. Close: 7.54
Low: 7.23
Ask: 0
Ask Size: 0
VWAP: 7.344477
Dividend: N/A
Div. Frequency: N/A
Shares Out.: 105,239,610
P/E Ratio: N/A
EPS: -0.79
Yield: N/A
Ex-Div Date: N/A
Market Cap: 765,091,965
P/B Ratio: 1.649
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.27 N/A N/A 7.54 7.59 7.23 416.18 k 100% -0.27 -3.581% 05/27/2015 4:00 PM
TSX 7.27 7.20 7.40 7.54 7.58 7.23 186.17 k 44.83% -0.27 -3.581% 05/27/2015 4:00 PM
Alpha 7.25 N/A N/A 7.53 7.59 7.23 101.30 k 24.39% -0.29 -3.846% 05/27/2015 3:59 PM
TMX Select 7.27 N/A N/A 7.54 7.58 7.23 19.90 k 4.79% -0.27 -3.581% 05/27/2015 3:59 PM
Chi-X 7.25 N/A N/A 7.51 7.58 7.23 59.70 k 14.38% -0.29 -3.849% 05/27/2015 3:59 PM
Omega 7.23 N/A N/A 7.48 7.55 7.23 25.10 k 6.04% -0.31 -4.111% 05/27/2015 3:59 PM
Pure 7.23 N/A N/A 7.45 7.55 7.23 4,000 0.96% -0.33 -4.365% 05/27/2015 3:56 PM
TriAct 7.00 N/A N/A 0.00 0.00 0.00 2,804 0.68% 0.00 0.00% 05/27/2015 3:47 PM
CX2 7.23 N/A N/A 7.48 7.58 7.23 16.30 k 3.93% -0.30 -3.984% 05/27/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/27/2015 4:00 PM EDT Q 7.27 72 -0.27 TSX 003 080
05/27/2015 4:00 PM EDT Q 7.27 16 -0.27 TSX 007 003
05/27/2015 4:00 PM EDT Q 7.27 100 -0.27 TSX 001 039
05/27/2015 4:00 PM EDT Q 7.27 700 -0.27 TSX 053 039
05/27/2015 4:00 PM EDT Q 7.27 1,100 -0.27 TSX 079 039
05/27/2015 4:00 PM EDT Q 7.27 1,000 -0.27 TSX 079 079
05/27/2015 4:00 PM EDT Q 7.27 300 -0.27 TSX 079 039
05/27/2015 4:00 PM EDT Q 7.27 300 -0.27 TSX 001 039
05/27/2015 4:00 PM EDT Q 7.27 100 -0.27 TSX 053 053
05/27/2015 4:00 PM EDT Q 7.27 100 -0.27 TSX 001 003
05/27/2015 4:00 PM EDT Q 7.27 100 -0.27 TSX 079 003
05/27/2015 4:00 PM EDT Q 7.27 100 -0.27 TSX 079 003
05/27/2015 4:00 PM EDT Q 7.27 200 -0.27 TSX 053 003
05/27/2015 4:00 PM EDT Q 7.27 200 -0.27 TSX 101 003
05/27/2015 4:00 PM EDT Q 7.27 300 -0.27 TSX 080 003
05/27/2015 4:00 PM EDT Q 7.27 100 -0.27 TSX 053 053
05/27/2015 4:00 PM EDT Q 7.27 100 -0.27 TSX 072 072
05/27/2015 4:00 PM EDT Q 7.27 100 -0.27 TSX 072 072
05/27/2015 4:00 PM EDT Q 7.27 100 -0.27 TSX 080 072
05/27/2015 3:59 PM EDT 7.24 100 -0.30 TSX 079 053
05/27/2015 3:59 PM EDT 7.24 100 -0.30 TSX 079 053
05/27/2015 3:59 PM EDT 7.24 300 -0.30 TSX 079 053
05/27/2015 3:59 PM EDT 7.24 100 -0.30 TSX 072 053
05/27/2015 3:59 PM EDT 7.24 100 -0.30 TSX 072 053
05/27/2015 3:59 PM EDT 7.24 100 -0.30 TMX 079 039
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.