TMX group TMXmoney

Tembec Inc. (TMB)
Market: CDN Consolidated
$ 3.19
Oct 24, 2014, 7:03 AM EDT
Change: -0.01 (-0.31%)
Volume: 924,023
Day Low
3.15
Day High
3.20
Company Chart
Detailed Quote
Open: 3.20 EPS: 0.23
High: 3.20 Ex-Div Date: N/A
Low: 3.15 Dividend: N/A
Prev. Close: 3.20 Yield: N/A
Bid: 3.06 Div. Frequency: N/A
Bid Size: 600 Shares Out.: 100,000,000
Ask: 3.19 P/E Ratio: 32.000
Ask Size: 1,200 P/B Ratio: 1.335
Market Cap: 319,000,000 Exchange: TSX
Beta: 3.600 VWAP: 3.150221
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 3.19 3.06 3.19 3.20 3.20 3.15 924.02 k 100% -0.01 -0.313% 10/23/2014 3:59 PM
TSX 3.17 3.06 3.19 3.20 3.20 3.15 6,823 0.74% -0.03 -0.938% 10/23/2014 3:53 PM
Alpha 3.17 3.01 N/A 3.17 3.19 3.15 3,000 0.32% -0.03 -0.938% 10/23/2014 3:59 PM
TMX Select 3.17 N/A N/A 3.19 3.19 3.19 100 0.01% -0.03 -0.938% 10/23/2014 3:59 PM
Chi-X 3.17 N/A N/A 3.19 3.19 3.15 912.90 k 98.80% 0.00 0.00% 10/23/2014 3:54 PM
Omega 3.16 N/A N/A 3.17 3.17 3.16 200 0.02% -0.01 -0.315% 10/23/2014 2:14 PM
Pure 3.16 N/A N/A 3.16 3.16 3.16 1,000 0.11% -0.06 -1.863% 10/23/2014 2:29 PM

All times are in ET.

News Headlines for Tembec Inc.
1:59 PM EDT
October 17, 2014
Tembec announces intent to terminate SEC reporting obligations - Canada Newswire
3:51 PM EDT
September 30, 2014
Tembec announces early tender and consent solicitation results - Canada Newswire
12:01 PM EDT
September 24, 2014
Tembec announces pricing of new senior secured notes - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 3:59 PM EDT 3.18 600 -0.02 ALPHA 065 001
10/23/2014 3:59 PM EDT 3.19 100 -0.01 TMX 065 039
10/23/2014 3:59 PM EDT 3.18 100 -0.02 ALPHA 065 001
10/23/2014 3:54 PM EDT 3.17 100 -0.03 CHIX 001 001
10/23/2014 3:53 PM EDT 3.17 100 -0.03 TSX 001 053
10/23/2014 3:29 PM EDT 3.17 100 -0.03 CHIX 001 001
10/23/2014 3:25 PM EDT 3.18 100 -0.02 TSX 053 039
10/23/2014 3:07 PM EDT 3.17 100 -0.03 CHIX 001 001
10/23/2014 3:07 PM EDT 3.18 100 -0.02 CHIX 001 001
10/23/2014 2:47 PM EDT 3.17 100 -0.03 CHIX 001 001
10/23/2014 2:33 PM EDT 3.16 100 -0.04 CHIX 036 001
10/23/2014 2:29 PM EDT 3.17 100 -0.03 TSX 065 079
10/23/2014 2:29 PM EDT 3.17 100 -0.03 TSX 065 039
10/23/2014 2:29 PM EDT 3.16 600 -0.04 CHIX 002 001
10/23/2014 2:29 PM EDT 3.16 100 -0.04 CHIX 001 001
10/23/2014 2:29 PM EDT 3.16 1,000 -0.04 PURE 101 019
10/23/2014 2:29 PM EDT 3.15 1,000 -0.05 TSX 014 019
10/23/2014 2:29 PM EDT 3.16 800 -0.04 TSX 002 019
10/23/2014 2:29 PM EDT 3.16 900 -0.04 TSX 036 019
10/23/2014 2:29 PM EDT 3.15 100 -0.05 ALPHA 039 001
10/23/2014 2:29 PM EDT 3.16 600 -0.04 ALPHA 002 019
10/23/2014 2:27 PM EDT 3.16 100 -0.04 TSX 036 039
10/23/2014 2:26 PM EDT 3.17 100 -0.03 CHIX 001 001
10/23/2014 2:22 PM EDT 3.17 100 -0.03 TSX 053 039
10/23/2014 2:14 PM EDT 3.16 100 -0.04 CHIX 001 001
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