TMX group TMXmoney

Tembec Inc. (TMB)
Market: CDN Consolidated
$ 3.19
Jul 29, 2014, 12:33 PM EDT
Change: -0.01 (-0.31%)
Volume: 5,815

Day Low
3.17
Day High
3.22
Company Chart
Detailed Quote
Open: 3.17 EPS: -0.14
High: 3.22 Ex-Div Date: N/A
Low: 3.17 Dividend: N/A
Prev. Close: 3.20 Yield: N/A
Bid: 3.18 Div. Frequency: N/A
Bid Size: 5,600 Shares Out.: 100,000,000
Ask: 3.20 P/E Ratio: N/A
Ask Size: 5,500 P/B Ratio: 1.463
Market Cap: 319,000,000 Exchange: TSX
Beta: 3.454 VWAP: 3.127085
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 3.19 3.18 3.20 3.17 3.22 3.17 5,815 100% -0.01 -0.313% 07/29/2014 12:26 PM
TSX 3.18 3.18 3.20 3.17 3.20 3.17 2,115 36.37% 0.01 0.315% 07/29/2014 12:23 PM
Alpha 3.18 3.18 3.23 3.18 3.18 3.18 200 3.44% 0.01 0.315% 07/29/2014 10:55 AM
TMX Select 3.17 3.18 3.21 0.00 0.00 0.00 0 0% 0.00 0.00% 07/28/2014 3:59 PM
Chi-X 3.20 3.18 3.21 3.19 3.20 3.19 300 5.16% 0.03 0.946% 07/29/2014 11:31 AM
Omega 3.16 3.18 3.21 0.00 0.00 0.00 0 0% 0.00 0.00% 07/28/2014 3:59 PM
Pure 3.19 3.15 3.23 0.00 0.00 0.00 0 0% 0.00 0.00% 07/28/2014 10:44 AM
TriAct 3.19 N/A N/A 3.19 3.19 3.19 3,000 51.59% -0.01 -0.156% 07/29/2014 12:26 PM
CX2 3.22 3.18 3.21 3.22 3.22 3.22 200 3.44% 0.04 1.258% 07/29/2014 9:55 AM

All times are in ET.

News Headlines for Tembec Inc.
2:17 PM EDT
July 07, 2014
Tembec joins Two Sides - Canada Newswire
8:22 AM EDT
June 25, 2014
Tembec completes sale of land in British Columbia - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/29/2014 12:26 PM EDT 3.19 900 -0.01 TCM 001 085
07/29/2014 12:23 PM EDT 3.19 100 -0.01 TCM 001 079
07/29/2014 12:23 PM EDT E 3.18 42 -0.02 TSX 036 079
07/29/2014 11:36 AM EDT E 3.18 15 -0.02 TSX 036 088
07/29/2014 11:33 AM EDT 3.18 100 -0.02 TSX 019 053
07/29/2014 11:31 AM EDT 3.20 100 0 CHIX 001 001
07/29/2014 11:31 AM EDT 3.20 500 0 TSX 007 002
07/29/2014 11:29 AM EDT 3.19 500 -0.01 TSX 001 019
07/29/2014 10:55 AM EDT 3.19 2,000 -0.01 TCM 001 080
07/29/2014 10:55 AM EDT 3.18 100 -0.02 ALPHA 039 001
07/29/2014 10:23 AM EDT 3.19 200 -0.01 CHIX 001 080
07/29/2014 10:23 AM EDT 3.19 500 -0.01 TSX 001 080
07/29/2014 10:23 AM EDT 3.18 100 -0.02 ALPHA 039 080
07/29/2014 9:55 AM EDT 3.22 100 0.02 CX2 080 039
07/29/2014 9:55 AM EDT 3.22 100 0.02 CX2 080 039
07/29/2014 9:37 AM EDT E 3.17 58 -0.03 TSX 036 019
07/29/2014 9:30 AM EDT 3.17 300 -0.03 TSX 002 088
07/29/2014 9:30 AM EDT 3.17 100 -0.03 TSX 001 088
07/28/2014 3:59 PM EDT 3.20 100 0 ALPHA 001 001
07/28/2014 3:59 PM EDT 3.17 100 -0.03 CHIX 001 001
07/28/2014 3:59 PM EDT 3.17 100 -0.03 CHIX 001 001
07/28/2014 3:59 PM EDT 3.17 100 -0.03 TSX 001 079
07/28/2014 3:59 PM EDT 3.16 100 -0.04 OMEGA 001 001
07/28/2014 3:59 PM EDT 3.16 100 -0.04 OMEGA 001 065
07/28/2014 3:59 PM EDT 3.16 200 -0.04 ALPHA 039 065
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.