TMX group TMXmoney

Molson Coors Canada Inc. (TPX.B)
Market: CDN Consolidated
$ 86.94
Sep 22, 2014, 1:55 AM EDT
Change: 1.44 (1.68%)
Volume: 1,670
Day Low
85.05
Day High
86.98
Company Chart
Detailed Quote
Open: 86.87 EPS: 3.76
High: 86.98 Ex-Div Date: 08/27/2014
Low: 85.05 Dividend: 0.398 
Prev. Close: 85.50 Yield: 1.869
Bid: 85.05 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 18,261,102
Ask: 87.00 P/E Ratio: 20.800
Ask Size: 1,900 P/B Ratio: 0.193
Market Cap: 1,587,620,208 Exchange: TSX
Beta: 0.230 VWAP: 86.064
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 86.94 85.05 87.00 86.87 86.98 85.05 1,670 100% 1.44 1.684% 09/19/2014 3:59 PM
TSX 85.05 85.05 87.00 85.06 85.06 85.05 470 28.14% -0.45 -0.526% 09/19/2014 2:43 PM
Alpha 86.97 N/A N/A 85.06 86.97 85.06 300 17.96% 1.47 1.719% 09/19/2014 2:18 PM
Omega 85.06 N/A N/A 85.06 85.06 85.06 200 11.98% -0.91 -1.059% 09/19/2014 1:34 PM
CX2 86.94 N/A N/A 86.87 86.98 86.87 700 41.92% 0.23 0.265% 09/19/2014 3:59 PM

All times are in ET.

News Headlines for Molson Coors Canada Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/19/2014 3:59 PM EDT 86.94 100 1.44 CX2 001 079
09/19/2014 2:43 PM EDT E 85.05 12 -0.45 TSX 036 088
09/19/2014 2:19 PM EDT E 85.05 5 -0.45 TSX 036 007
09/19/2014 2:19 PM EDT E 86.98 27 1.48 TSX 007 036
09/19/2014 2:18 PM EDT 86.97 100 1.47 ALPHA 007 001
09/19/2014 2:09 PM EDT E 86.98 15 1.48 TSX 088 036
09/19/2014 2:08 PM EDT E 86.98 23 1.48 TSX 080 036
09/19/2014 2:08 PM EDT E 85.05 10 -0.45 TSX 036 009
09/19/2014 2:07 PM EDT 86.92 100 1.42 CX2 009 001
09/19/2014 2:07 PM EDT E 86.98 9 1.48 TSX 009 036
09/19/2014 2:02 PM EDT E 86.98 9 1.48 TSX 002 036
09/19/2014 1:34 PM EDT 85.05 100 -0.45 TSX 079 001
09/19/2014 1:34 PM EDT 85.05 100 -0.45 TSX 009 001
09/19/2014 1:34 PM EDT 85.06 100 -0.44 TSX 079 001
09/19/2014 1:34 PM EDT 85.06 100 -0.44 OMEGA 001 001
09/19/2014 1:34 PM EDT 85.06 100 -0.44 OMEGA 001 001
09/19/2014 1:34 PM EDT 85.06 100 -0.44 ALPHA 079 001
09/19/2014 1:34 PM EDT 85.06 100 -0.44 ALPHA 001 001
09/19/2014 1:31 PM EDT E 85.05 30 -0.45 TSX 036 079
09/19/2014 12:32 PM EDT 86.98 100 1.48 CX2 002 079
09/19/2014 12:32 PM EDT E 87.00 30 1.50 TSX 002 036
09/19/2014 11:54 AM EDT 86.96 300 1.46 CX2 002 079
09/19/2014 11:54 AM EDT 86.87 100 1.37 CX2 002 001
09/18/2014 3:58 PM EDT 85.50 100 0 TSX 001 001
09/18/2014 3:36 PM EDT 84.61 100 -0.89 ALPHA 001 001
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 and TMX Group Terms of Use.