TMX group TMXmoney

Molson Coors Canada Inc. (TPX.B)
Market: CDN Consolidated
$ 83.05
Oct 24, 2014, 11:59 PM EDT
Change: 1.19 (1.45%)
Volume: 872
Day Low
83.00
Day High
83.98
Company Chart
Detailed Quote
Open: 83.00 EPS: 3.76
High: 83.98 Ex-Div Date: 08/27/2014
Low: 83.00 Dividend: 0.398 
Prev. Close: 81.86 Yield: 1.942
Bid: 82.95 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 18,151,936
Ask: 84.00 P/E Ratio: 20.300
Ask Size: 200 P/B Ratio: 0.178
Market Cap: 1,507,518,285 Exchange: TSX
Beta: 0.265 VWAP: 83.21
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 83.05 82.95 84.00 83.00 83.98 83.00 872 100% 1.19 1.454% 10/24/2014 3:53 PM

All times are in ET.

News Headlines for Molson Coors Canada Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/24/2014 3:53 PM EDT 83.05 100 1.19 TSX 099 001
10/24/2014 3:53 PM EDT 83.02 100 1.16 TSX 002 001
10/24/2014 3:52 PM EDT E 84.00 20 2.14 TSX 002 036
10/24/2014 2:48 PM EDT E 84.00 26 2.14 TSX 007 036
10/24/2014 2:48 PM EDT E 83.02 17 1.16 TSX 036 007
10/24/2014 2:30 PM EDT E 83.00 44 1.14 TSX 036 079
10/24/2014 2:12 PM EDT 83.00 100 1.14 TSX 002 079
10/24/2014 2:10 PM EDT E 82.95 32 1.09 TSX 036 009
10/24/2014 2:10 PM EDT E 84.00 25 2.14 TSX 009 036
10/24/2014 2:10 PM EDT 83.98 100 2.12 ALPHA 009 099
10/24/2014 2:09 PM EDT 83.00 100 1.14 TSX 079 079
10/24/2014 1:56 PM EDT E 84.00 12 2.14 TSX 002 036
10/24/2014 11:54 AM EDT E 82.95 44 1.09 TSX 036 079
10/24/2014 11:47 AM EDT E 82.95 83 1.09 TSX 036 079
10/24/2014 9:45 AM EDT E 82.69 19 0.83 TSX 009 036
10/24/2014 9:32 AM EDT E 82.69 50 0.83 TSX 002 036
10/23/2014 3:59 PM EDT 81.86 100 0 TSX 099 079
10/23/2014 3:59 PM EDT 81.80 100 -0.06 TSX 099 001
10/23/2014 3:41 PM EDT 81.99 100 0.13 TSX 039 079
10/23/2014 3:39 PM EDT 81.99 100 0.13 TSX 039 079
10/23/2014 3:37 PM EDT 81.98 100 0.12 TSX 039 079
10/23/2014 3:19 PM EDT 81.97 100 0.11 TSX 039 001
10/23/2014 3:03 PM EDT 81.97 100 0.11 TSX 039 001
10/23/2014 2:41 PM EDT E 81.99 71 0.13 TSX 007 036
10/23/2014 2:41 PM EDT 81.98 100 0.12 TSX 007 079
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