TMX group TMXmoney

Tembec Inc. (TMB)
Market: CDN Consolidated
$ 3.37
Aug 21, 2014, 5:53 AM EDT
Change: 0.02 (0.60%)
Volume: 299,519

Day Low
3.35
Day High
3.38
Company Chart
Detailed Quote
Open: 3.35 EPS: 0.23
High: 3.38 Ex-Div Date: N/A
Low: 3.35 Dividend: N/A
Prev. Close: 3.35 Yield: N/A
Bid: 3.37 Div. Frequency: N/A
Bid Size: 900 Shares Out.: 100,000,000
Ask: 3.39 P/E Ratio: 33.500
Ask Size: 2,500 P/B Ratio: 1.410
Market Cap: 337,000,000 Exchange: TSX
Beta: 3.456 VWAP: 3.364871
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 3.37 3.37 3.39 3.35 3.38 3.35 299.51 k 100% 0.02 0.597% 08/20/2014 3:59 PM
TSX 3.38 3.37 3.39 3.35 3.38 3.35 266.61 k 89.02% 0.03 0.896% 08/20/2014 3:56 PM
Alpha 3.38 3.35 3.45 3.35 3.38 3.35 8,500 2.84% 0.03 0.896% 08/20/2014 3:59 PM
TMX Select 3.38 N/A N/A 3.36 3.37 3.35 2,400 0.80% 0.03 0.896% 08/20/2014 3:55 PM
Chi-X 3.38 N/A N/A 3.36 3.38 3.35 16.40 k 5.48% 0.02 0.595% 08/20/2014 3:56 PM
Omega 3.38 N/A N/A 3.36 3.38 3.35 2,200 0.73% 0.02 0.595% 08/20/2014 3:56 PM
Pure 3.37 N/A N/A 3.37 3.37 3.36 500 0.17% 0.01 0.298% 08/20/2014 3:50 PM
TriAct 3.36 N/A N/A 3.36 3.36 3.36 100 0.03% 0.00 0.00% 08/20/2014 2:27 PM
CX2 3.37 N/A N/A 3.36 3.37 3.35 2,800 0.93% 0.01 0.298% 08/20/2014 3:53 PM

All times are in ET.

News Headlines for Tembec Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/20/2014 3:59 PM EDT 3.37 200 0.02 ALPHA 039 001
08/20/2014 3:56 PM EDT 3.38 100 0.03 CHIX 001 001
08/20/2014 3:56 PM EDT 3.38 100 0.03 CHIX 001 001
08/20/2014 3:56 PM EDT 3.38 100 0.03 OMEGA 001 065
08/20/2014 3:56 PM EDT 3.38 100 0.03 TSX 001 039
08/20/2014 3:56 PM EDT 3.38 100 0.03 TSX 001 039
08/20/2014 3:56 PM EDT 3.38 100 0.03 TSX 001 039
08/20/2014 3:56 PM EDT 3.38 100 0.03 ALPHA 001 039
08/20/2014 3:55 PM EDT W 3.38 300 0.03 TSX 079 101
08/20/2014 3:55 PM EDT 3.37 100 0.02 TSX 033 039
08/20/2014 3:55 PM EDT 3.37 25,900 0.02 TSX 033 080
08/20/2014 3:55 PM EDT 3.37 100 0.02 TMX 033 065
08/20/2014 3:54 PM EDT 3.37 100 0.02 OMEGA 001 065
08/20/2014 3:53 PM EDT 3.37 100 0.02 CX2 085 079
08/20/2014 3:53 PM EDT 3.37 100 0.02 OMEGA 085 001
08/20/2014 3:53 PM EDT 3.37 100 0.02 TSX 085 080
08/20/2014 3:53 PM EDT 3.37 400 0.02 TSX 085 080
08/20/2014 3:53 PM EDT 3.37 100 0.02 TMX 085 079
08/20/2014 3:51 PM EDT 3.37 100 0.02 CHIX 033 001
08/20/2014 3:51 PM EDT 3.37 200 0.02 CHIX 033 001
08/20/2014 3:51 PM EDT 3.37 100 0.02 CHIX 033 001
08/20/2014 3:51 PM EDT 3.37 100 0.02 TSX 033 079
08/20/2014 3:51 PM EDT 3.37 200 0.02 TSX 033 039
08/20/2014 3:51 PM EDT 3.37 5,000 0.02 TSX 033 080
08/20/2014 3:51 PM EDT 3.37 200 0.02 ALPHA 033 039
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.