Molson Coors Canada Inc.

Market: CDN Consolidated | Apr 28, 2015, 3:32 PM EDT

TPX.B
$ 90.24
Change:
-0.02 (-0.02%)
Volume:
4,127

Day Low 88.64
Day High 90.24


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 90.05
High: 90.24
Bid: 89.33
Bid Size: 1,200
Beta: 0.333
Prev. Close: 90.26
Low: 88.64
Ask: 90.00
Ask Size: 100
VWAP: 89.7332
Dividend: 0.514 
Div. Frequency: Quarterly
Shares Out.: 17,517,928
P/E Ratio: 27.900
EPS: N/A
Yield: 2.248
Ex-Div Date: 02/25/2015
Market Cap: 1,580,817,823
P/B Ratio: 0.193
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 90.24 89.33 90.00 90.05 90.24 88.64 4,127 100% -0.02 -0.022% 04/28/2015 2:28 PM
TSX 90.24 89.33 90.00 90.05 90.24 89.61 1,941 47.03% -0.02 -0.022% 04/28/2015 2:28 PM
Alpha 90.00 N/A N/A 89.62 90.00 88.64 800 19.38% -0.45 -0.498% 04/28/2015 12:28 PM
Omega 88.64 89.33 90.99 89.62 89.62 88.64 200 4.85% -2.36 -2.593% 04/28/2015 12:22 PM
TriAct 92.97 N/A N/A 0.00 0.00 0.00 1,143 27.70% 0.00 0.00% 04/28/2015 2:03 PM
CX2 96.71 N/A N/A 0.00 0.00 0.00 43 1.04% 0.00 0.00% 04/28/2015 2:03 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
04/28/2015 2:28 PM EDT E 88.30 3 -1.96 TSX 002 002
04/28/2015 2:24 PM EDT 90.24 100 -0.02 TSX 053 001
04/28/2015 2:03 PM EDT E 88.26 23 -2.00 TCM 001 009
04/28/2015 2:03 PM EDT E 90.33 40 0.07 CX2 009 007
04/28/2015 1:04 PM EDT 90.00 100 -0.26 TSX 001 001
04/28/2015 1:03 PM EDT E 88.26 60 -2.00 TSX 036 065
04/28/2015 1:03 PM EDT 89.99 100 -0.27 TSX 007 079
04/28/2015 12:28 PM EDT 90.00 100 -0.26 TSX 001 001
04/28/2015 12:28 PM EDT 89.98 100 -0.28 TSX 001 079
04/28/2015 12:28 PM EDT 90.00 400 -0.26 ALPHA 001 001
04/28/2015 12:22 PM EDT 88.64 100 -1.62 OMEGA 079 001
04/28/2015 12:22 PM EDT 88.64 100 -1.62 ALPHA 001 072
04/28/2015 12:14 PM EDT E 88.25 4 -2.01 TSX 036 079
04/28/2015 12:06 PM EDT E 88.25 25 -2.01 TSX 036 019
04/28/2015 12:06 PM EDT 88.64 100 -1.62 ALPHA 001 019
04/28/2015 12:05 PM EDT E 90.12 20 -0.14 TCM 079 001
04/28/2015 12:05 PM EDT 90.11 200 -0.15 TSX 079 001
04/28/2015 12:05 PM EDT E 88.25 83 -2.01 TSX 036 079
04/28/2015 11:54 AM EDT E 90.25 58 -0.01 TSX 002 002
04/28/2015 11:48 AM EDT E 90.33 3 0.07 CX2 033 007
04/28/2015 11:18 AM EDT E 88.75 12 -1.51 TSX 002 002
04/28/2015 10:35 AM EDT 89.62 100 -0.64 OMEGA 001 002
04/28/2015 10:34 AM EDT 89.62 200 -0.64 ALPHA 007 002
04/28/2015 10:21 AM EDT 89.62 200 -0.64 TSX 085 001
04/28/2015 10:21 AM EDT 89.61 300 -0.65 TSX 085 001
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 Terms of Use.