TMX group TMXmoney

Tembec Inc. (TMB)
Market: CDN Consolidated
$ 2.74
Jan 30, 2015, 1:03 AM EST
Change: -0.01 (-0.36%)
Volume: 707,379
Day Low
2.65
Day High
2.77
Company Chart
Detailed Quote
Open: 2.77 EPS: 0.09
High: 2.77 Ex-Div Date: N/A
Low: 2.65 Dividend: N/A
Prev. Close: 2.75 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 100,000,000
Ask: 0.00 P/E Ratio: 11.900
Ask Size: 0 P/B Ratio: 1.146
Market Cap: 274,000,000 Exchange: TSX
Beta: 3.749 VWAP: 2.740140
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.74 N/A N/A 2.77 2.77 2.65 707.37 k 100% -0.01 -0.364% 01/29/2015 4:00 PM
TSX 2.74 2.73 2.75 2.77 2.77 2.65 624.97 k 88.35% -0.01 -0.364% 01/29/2015 4:00 PM
Alpha 2.74 2.66 2.75 2.77 2.77 2.66 17.50 k 2.47% -0.01 -0.364% 01/29/2015 2:44 PM
TMX Select 2.74 N/A N/A 2.72 2.74 2.72 200 0.03% -0.01 -0.364% 01/29/2015 2:06 PM
Chi-X 2.74 N/A N/A 2.72 2.75 2.66 58.80 k 8.31% -0.02 -0.544% 01/29/2015 3:43 PM
Omega 2.72 N/A N/A 2.72 2.72 2.72 100 0.01% -0.01 -0.366% 01/29/2015 12:59 PM
Pure 2.72 N/A N/A 2.70 2.72 2.70 200 0.03% -0.03 -1.091% 01/29/2015 12:45 PM
TriAct 2.74 N/A N/A 2.74 2.75 2.74 5,100 0.72% -0.02 -0.544% 01/29/2015 2:21 PM
CX2 2.73 N/A N/A 2.72 2.74 2.71 500 0.07% -0.04 -1.444% 01/29/2015 3:56 PM

All times are in ET.

News Headlines for Tembec Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/29/2015 4:00 PM EST Q 2.74 100 -0.01 TSX 053 053
01/29/2015 3:59 PM EST 2.73 100 -0.02 TSX 089 053
01/29/2015 3:56 PM EST 2.73 100 -0.02 CX2 001 101
01/29/2015 3:56 PM EST 2.73 100 -0.02 TSX 089 053
01/29/2015 3:54 PM EST 2.73 100 -0.02 TSX 053 053
01/29/2015 3:51 PM EST 2.74 100 -0.01 TSX 053 053
01/29/2015 3:48 PM EST 2.74 100 -0.01 TSX 053 053
01/29/2015 3:45 PM EST 2.73 100 -0.02 TSX 089 053
01/29/2015 3:43 PM EST 2.74 100 -0.01 CHIX 001 001
01/29/2015 3:38 PM EST 2.74 100 -0.01 TSX 053 053
01/29/2015 3:34 PM EST 2.74 100 -0.01 CHIX 001 001
01/29/2015 3:34 PM EST 2.73 100 -0.02 TSX 053 053
01/29/2015 3:27 PM EST 2.74 100 -0.01 CHIX 001 001
01/29/2015 3:19 PM EST 2.74 100 -0.01 CHIX 001 001
01/29/2015 3:06 PM EST 2.73 100 -0.02 CHIX 089 001
01/29/2015 3:05 PM EST 2.74 100 -0.01 CX2 001 001
01/29/2015 3:05 PM EST 2.74 100 -0.01 CHIX 001 001
01/29/2015 3:05 PM EST 2.74 100 -0.01 TSX 053 001
01/29/2015 3:05 PM EST 2.74 5,000 -0.01 TSX 001 001
01/29/2015 3:01 PM EST 2.75 100 0 TSX 053 053
01/29/2015 2:45 PM EST 2.73 100 -0.02 CHIX 001 001
01/29/2015 2:45 PM EST 2.74 100 -0.01 TSX 079 085
01/29/2015 2:45 PM EST 2.74 100 -0.01 TSX 079 085
01/29/2015 2:45 PM EST 2.74 51,300 -0.01 TSX 085 085
01/29/2015 2:45 PM EST 2.74 58,000 -0.01 TSX 089 089
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