TMX group TMXmoney

Molson Coors Canada Inc. (TPX.B)
Market: CDN Consolidated
$ 80.75
Oct 20, 2014, 12:04 AM EDT
Change: 2.30 (2.93%)
Volume: 8,660
Day Low
78.02
Day High
81.50
Company Chart
Detailed Quote
Open: 78.02 EPS: 3.76
High: 81.50 Ex-Div Date: 08/27/2014
Low: 78.02 Dividend: 0.398 
Prev. Close: 78.45 Yield: 1.969
Bid: 80.50 Div. Frequency: Quarterly
Bid Size: 700 Shares Out.: 18,151,936
Ask: 82.69 P/E Ratio: 19.700
Ask Size: 100 P/B Ratio: 0.174
Market Cap: 1,465,768,832 Exchange: TSX
Beta: 0.295 VWAP: 80.514512
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 80.75 80.50 82.69 78.02 81.50 78.02 8,660 100% 2.30 2.932% 10/17/2014 3:19 PM
TSX 80.75 80.50 82.69 78.02 81.50 78.02 2,360 27.25% 2.72 3.486% 10/17/2014 3:19 PM
Alpha 80.52 N/A N/A 79.97 80.99 79.97 400 4.62% 2.49 3.191% 10/17/2014 1:46 PM
TriAct 80.52 N/A N/A 80.50 80.52 80.50 5,900 68.13% 2.07 2.639% 10/17/2014 11:01 AM

All times are in ET.

News Headlines for Molson Coors Canada Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/17/2014 3:19 PM EDT E 81.49 90 3.04 TSX 007 036
10/17/2014 3:14 PM EDT E 80.52 50 2.07 TSX 036 007
10/17/2014 2:50 PM EDT 80.75 100 2.30 TSX 009 001
10/17/2014 2:44 PM EDT E 82.69 6 4.24 TSX 009 036
10/17/2014 2:43 PM EDT E 80.50 46 2.05 TSX 036 009
10/17/2014 2:43 PM EDT 80.55 100 2.10 TSX 001 009
10/17/2014 2:30 PM EDT E 80.50 38 2.05 TSX 036 079
10/17/2014 2:15 PM EDT 80.75 900 2.30 TSX 085 001
10/17/2014 2:02 PM EDT E 82.69 25 4.24 TSX 002 036
10/17/2014 1:47 PM EDT 80.51 100 2.06 TSX 039 007
10/17/2014 1:46 PM EDT 80.60 100 2.15 TSX 001 007
10/17/2014 1:46 PM EDT 80.52 100 2.07 ALPHA 001 001
10/17/2014 12:46 PM EDT E 80.50 19 2.05 TSX 036 079
10/17/2014 12:46 PM EDT 80.51 100 2.06 ALPHA 001 079
10/17/2014 11:52 AM EDT E 81.00 20 2.55 TSX 036 080
10/17/2014 11:51 AM EDT 81.50 100 3.05 TSX 007 001
10/17/2014 11:51 AM EDT 81.00 100 2.55 TSX 007 080
10/17/2014 11:51 AM EDT 80.99 100 2.54 TSX 007 079
10/17/2014 11:51 AM EDT 80.99 100 2.54 TSX 007 079
10/17/2014 11:51 AM EDT 80.99 100 2.54 ALPHA 007 001
10/17/2014 11:01 AM EDT 80.52 400 2.07 TCM 009 001
10/17/2014 11:01 AM EDT 80.52 1,100 2.07 TCM 009 001
10/17/2014 11:01 AM EDT 80.52 300 2.07 TCM 009 001
10/17/2014 11:01 AM EDT 80.52 100 2.07 TCM 009 001
10/17/2014 10:59 AM EDT 80.515 1,000 2.07 TCM 009 001
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