TMX group TMXmoney

Tembec Inc. (TMB)
Market: CDN Consolidated
$ 3.30
Jul 24, 2014, 4:09 AM EDT
Change: 0.02 (0.61%)
Volume: 149,605

Day Low
3.25
Day High
3.33
Company Chart
Detailed Quote
Open: 3.28 EPS: -0.14
High: 3.33 Ex-Div Date: N/A
Low: 3.25 Dividend: N/A
Prev. Close: 3.28 Yield: N/A
Bid: 3.26 Div. Frequency: N/A
Bid Size: 1,000 Shares Out.: 100,000,000
Ask: 3.30 P/E Ratio: N/A
Ask Size: 800 P/B Ratio: 1.514
Market Cap: 330,000,000 Exchange: TSX
Beta: 3.467 VWAP: 3.266198
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 3.30 3.26 3.30 3.28 3.33 3.25 149.60 k 100% 0.02 0.610% 07/23/2014 3:59 PM
TSX 3.29 3.26 3.30 3.27 3.33 3.25 112.50 k 75.20% 0.02 0.612% 07/23/2014 3:51 PM
Alpha 3.29 N/A N/A 3.28 3.32 3.28 7,500 5.01% 0.02 0.612% 07/23/2014 3:59 PM
TMX Select 3.29 N/A N/A 3.28 3.30 3.28 2,100 1.40% 0.02 0.612% 07/23/2014 3:42 PM
Chi-X 3.29 N/A N/A 3.26 3.32 3.26 11.40 k 7.62% 0.01 0.305% 07/23/2014 3:54 PM
Omega 3.30 N/A N/A 3.28 3.33 3.28 3,900 2.61% 0.03 0.917% 07/23/2014 3:42 PM
Pure 3.29 N/A N/A 3.28 3.30 3.26 700 0.47% 0.09 2.813% 07/23/2014 2:38 PM
TriAct 3.30 N/A N/A 3.27 3.30 3.27 8,600 5.75% 0.06 1.698% 07/23/2014 3:15 PM
CX2 3.30 N/A N/A 3.27 3.30 3.27 2,900 1.94% 0.02 0.610% 07/23/2014 3:42 PM

All times are in ET.

News Headlines for Tembec Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/23/2014 3:59 PM EDT 3.30 100 0.02 ALPHA 001 039
07/23/2014 3:54 PM EDT 3.29 100 0.01 CHIX 001 001
07/23/2014 3:51 PM EDT 3.29 100 0.01 TSX 079 053
07/23/2014 3:50 PM EDT 3.29 100 0.01 TSX 007 065
07/23/2014 3:48 PM EDT 3.295 100 0.02 TSX 001 065
07/23/2014 3:47 PM EDT 3.295 100 0.02 TSX 001 065
07/23/2014 3:42 PM EDT 3.30 100 0.02 OMEGA 001 065
07/23/2014 3:42 PM EDT 3.30 100 0.02 TMX 001 039
07/23/2014 3:42 PM EDT 3.30 100 0.02 CX2 079 079
07/23/2014 3:42 PM EDT 3.29 100 0.01 CX2 001 019
07/23/2014 3:42 PM EDT 3.295 400 0.02 CHIX 001 001
07/23/2014 3:42 PM EDT E 3.29 30 0.01 TSX 036 019
07/23/2014 3:42 PM EDT 3.295 300 0.02 TSX 001 019
07/23/2014 3:42 PM EDT 3.295 700 0.02 TSX 001 019
07/23/2014 3:42 PM EDT 3.30 100 0.02 TMX 001 065
07/23/2014 3:41 PM EDT 3.30 100 0.02 TSX 079 079
07/23/2014 3:40 PM EDT 3.30 100 0.02 OMEGA 001 065
07/23/2014 3:40 PM EDT 3.295 100 0.02 TSX 001 065
07/23/2014 3:38 PM EDT 3.30 100 0.02 OMEGA 001 065
07/23/2014 3:37 PM EDT 3.295 100 0.02 TSX 001 065
07/23/2014 3:37 PM EDT 3.29 200 0.01 ALPHA 039 065
07/23/2014 3:37 PM EDT 3.30 800 0.02 OMEGA 080 001
07/23/2014 3:37 PM EDT 3.30 100 0.02 TSX 079 085
07/23/2014 3:37 PM EDT 3.30 100 0.02 TSX 079 085
07/23/2014 3:37 PM EDT 3.30 100 0.02 TSX 080 053
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.