TMX group TMXmoney

Molson Coors Canada Inc. (TPX.B)
Market: CDN Consolidated
$ 82.99
Sep 2, 2014, 4:57 AM EDT
Change: 2.44 (3.03%)
Volume: 19,016
Day Low
81.00
Day High
83.50
Company Chart
Detailed Quote
Open: 81.01 EPS: 3.76
High: 83.50 Ex-Div Date: 08/27/2014
Low: 81.00 Dividend: 0.398 
Prev. Close: 80.55 Yield: 1.916
Bid: 82.60 Div. Frequency: Quarterly
Bid Size: 100.00 Shares Out.: 18,846,136.00
Ask: 84.00 P/E Ratio: 20.200
Ask Size: 100.00 P/B Ratio: 0.185
Market Cap: 1,564,040,827 Exchange: TSX
Beta: 0.253 VWAP: 82.081102
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 82.99 82.60 84.00 81.01 83.50 81.00 19.01 k 100% 2.44 3.029% 08/29/2014 3:58 PM
TSX 82.99 82.60 84.00 81.01 83.50 81.00 18.21 k 95.79% 2.44 3.029% 08/29/2014 3:58 PM
Alpha 82.99 82.50 N/A 81.96 81.96 81.96 100 0.53% 2.44 3.029% 08/29/2014 12:44 PM
Chi-X 81.99 N/A N/A 81.99 81.99 81.99 200 1.05% -0.55 -0.660% 08/29/2014 1:07 PM
TriAct 83.40 N/A N/A 81.99 83.40 81.99 400 2.10% 1.05 1.275% 08/29/2014 3:30 PM
CX2 81.99 N/A N/A 81.99 81.99 81.99 100 0.53% -0.28 -0.334% 08/29/2014 1:07 PM

All times are in ET.

News Headlines for Molson Coors Canada Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 3:58 PM EDT E 84.00 30 3.45 TSX 009 036
08/29/2014 3:57 PM EDT 82.99 100 2.44 TSX 001 079
08/29/2014 3:57 PM EDT 82.99 100 2.44 TSX 001 099
08/29/2014 3:45 PM EDT 83.05 100 2.50 TSX 001 099
08/29/2014 3:31 PM EDT 82.50 100 1.95 TSX 001 099
08/29/2014 3:31 PM EDT 83.50 100 2.95 TSX 027 001
08/29/2014 3:31 PM EDT 83.50 300 2.95 TSX 027 001
08/29/2014 3:31 PM EDT 83.50 600 2.95 TSX 027 001
08/29/2014 3:30 PM EDT 83.50 100 2.95 TSX 079 001
08/29/2014 3:30 PM EDT 83.50 100 2.95 TSX 027 001
08/29/2014 3:30 PM EDT 83.40 200 2.85 TCM 027 001
08/29/2014 3:30 PM EDT 83.50 100 2.95 TSX 027 079
08/29/2014 3:30 PM EDT 83.50 100 2.95 TSX 027 001
08/29/2014 3:30 PM EDT 83.49 500 2.94 TSX 027 001
08/29/2014 3:30 PM EDT 83.46 200 2.91 TSX 027 001
08/29/2014 3:24 PM EDT E 83.00 50 2.45 TSX 036 048
08/29/2014 3:24 PM EDT 83.00 100 2.45 TSX 099 048
08/29/2014 3:24 PM EDT 83.00 100 2.45 TSX 099 048
08/29/2014 3:22 PM EDT 82.95 100 2.40 TSX 015 099
08/29/2014 3:22 PM EDT 82.95 100 2.40 TSX 072 099
08/29/2014 3:22 PM EDT 82.97 100 2.42 TSX 099 001
08/29/2014 3:22 PM EDT 82.97 200 2.42 TSX 099 001
08/29/2014 3:20 PM EDT 82.80 100 2.25 TSX 080 001
08/29/2014 3:04 PM EDT 82.61 500 2.06 TSX 027 001
08/29/2014 3:04 PM EDT 82.61 100 2.06 TSX 027 001
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.