TMX group TMXmoney

Trilogy Energy Corp. (TET)
Market: CDN Consolidated
$ 16.93
Oct 30, 2014, 7:21 PM EDT
Change: -1.31 (-7.18%)
Volume: 1,447,599
Day Low
16.89
Day High
18.11
Company Chart
Detailed Quote
Open: 18.11 EPS: 0.21
High: 18.11 Ex-Div Date: 10/29/2014
Low: 16.89 Dividend: 0.035 
Prev. Close: 18.24 Yield: 2.291
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 105,091,110
Ask: 0.00 P/E Ratio: 86.900
Ask Size: 0 P/B Ratio: 3.073
Market Cap: 1,779,192,492 Exchange: TSX
Beta: 1.176 VWAP: 17.216249
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.93 N/A N/A 18.11 18.11 16.89 1.44 m 100% -1.31 -7.182% 10/30/2014 4:05 PM
TSX 16.93 16.92 17.36 18.11 18.11 16.90 1.12 m 77.38% -1.31 -7.182% 10/30/2014 4:00 PM
Alpha 16.93 16.51 N/A 17.99 17.99 16.91 69.80 k 4.82% -1.31 -7.182% 10/30/2014 3:59 PM
TMX Select 16.93 N/A N/A 17.99 17.99 16.91 16.20 k 1.12% -1.31 -7.182% 10/30/2014 3:59 PM
Chi-X 16.96 N/A N/A 17.99 18.01 16.89 97.68 k 6.75% -1.28 -7.018% 10/30/2014 4:05 PM
Omega 16.94 N/A N/A 17.45 17.46 16.90 4,000 0.28% -1.28 -7.025% 10/30/2014 3:42 PM
Pure 16.92 N/A N/A 17.76 17.76 16.91 11.00 k 0.76% -1.27 -6.982% 10/30/2014 3:58 PM
TriAct 16.93 N/A N/A 17.77 17.77 16.89 115.60 k 7.99% -1.21 -6.672% 10/30/2014 3:55 PM
CX2 16.95 N/A N/A 17.98 17.98 16.91 12.70 k 0.88% -1.24 -6.817% 10/30/2014 3:59 PM
LYNX 17.28 N/A N/A 17.53 17.53 17.28 400 0.03% -0.75 -4.160% 10/30/2014 12:46 PM

All times are in ET.

News Headlines for Trilogy Energy Corp.
6:00 PM EDT
October 15, 2014
Trilogy Energy Corp. Announces October Dividend - Marketwired
9:00 AM EDT
September 15, 2014
Trilogy Energy Corp. Announces September Dividend - Marketwired
9:00 AM EDT
August 15, 2014
Trilogy Energy Corp. Announces August Dividend - Marketwired
9:00 AM EDT
July 15, 2014
Trilogy Energy Corp. Announces July Dividend - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 4:05 PM EDT E 16.93 83 -1.31 CHIX 015 015
10/30/2014 4:00 PM EDT Q 16.93 100 -1.31 TSX 072 001
10/30/2014 4:00 PM EDT Q 16.93 100 -1.31 TSX 072 001
10/30/2014 4:00 PM EDT Q 16.93 100 -1.31 TSX 001 001
10/30/2014 4:00 PM EDT Q 16.93 100 -1.31 TSX 053 080
10/30/2014 4:00 PM EDT Q 16.93 200 -1.31 TSX 079 007
10/30/2014 4:00 PM EDT Q 16.93 700 -1.31 TSX 079 007
10/30/2014 4:00 PM EDT Q 16.93 600 -1.31 TSX 001 007
10/30/2014 4:00 PM EDT Q 16.93 100 -1.31 TSX 001 065
10/30/2014 3:59 PM EDT 16.96 200 -1.28 TSX 001 079
10/30/2014 3:59 PM EDT 16.96 800 -1.28 TSX 001 079
10/30/2014 3:59 PM EDT 16.93 100 -1.31 TSX 039 039
10/30/2014 3:59 PM EDT 16.96 100 -1.28 CHIX 001 001
10/30/2014 3:59 PM EDT 16.945 100 -1.30 CHIX 007 001
10/30/2014 3:59 PM EDT 16.96 700 -1.28 TSX 001 079
10/30/2014 3:59 PM EDT 16.96 200 -1.28 TSX 001 079
10/30/2014 3:59 PM EDT 16.96 100 -1.28 TSX 001 079
10/30/2014 3:59 PM EDT 16.93 100 -1.31 ALPHA 039 039
10/30/2014 3:59 PM EDT 16.96 100 -1.28 CHIX 001 001
10/30/2014 3:59 PM EDT 16.96 100 -1.28 CHIX 001 001
10/30/2014 3:59 PM EDT 16.96 200 -1.28 TSX 001 079
10/30/2014 3:59 PM EDT 16.93 100 -1.31 CHIX 001 011
10/30/2014 3:59 PM EDT 16.93 100 -1.31 CHIX 001 011
10/30/2014 3:59 PM EDT 16.945 100 -1.30 TSX 001 011
10/30/2014 3:59 PM EDT 16.945 600 -1.30 TSX 001 011
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