TMX group TMXmoney

Molson Coors Canada Inc. (TPX.B)
Market: CDN Consolidated
$ 77.99
Aug 2, 2014, 2:18 AM EDT
Change: 0.98 (1.27%)
Volume: 2,200

Day Low
77.00
Day High
77.99
Company Chart
Detailed Quote
Open: 77.01 EPS: 3.76
High: 77.99 Ex-Div Date: 08/27/2014
Low: 77.00 Dividend: 0.398 
Prev. Close: 77.01 Yield: 2.032
Bid: 77.25 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 18,846,143
Ask: 78.00 P/E Ratio: 19.500
Ask Size: 100 P/B Ratio: 0.181
Market Cap: 1,469,810,693 Exchange: TSX
Beta: 0.213 VWAP: 77.3515
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 77.99 77.25 78.00 77.01 77.99 77.00 2,200 100% 0.98 1.273% 08/01/2014 3:14 PM

All times are in ET.

News Headlines for Molson Coors Canada Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/01/2014 3:14 PM EDT E 78.00 28 0.99 TSX 085 036
08/01/2014 3:14 PM EDT 77.99 100 0.98 TSX 085 079
08/01/2014 2:39 PM EDT E 77.06 1 0.05 TSX 036 007
08/01/2014 2:38 PM EDT E 78.00 73 0.99 TSX 007 036
08/01/2014 2:38 PM EDT 77.99 100 0.98 TSX 007 079
08/01/2014 2:05 PM EDT E 77.05 6 0.04 TSX 036 009
08/01/2014 2:04 PM EDT E 78.60 2 1.59 TSX 009 036
08/01/2014 1:41 PM EDT E 77.05 3 0.04 TSX 036 002
08/01/2014 12:57 PM EDT 77.97 400 0.96 ALPHA 085 001
08/01/2014 12:57 PM EDT 77.97 100 0.96 ALPHA 085 099
08/01/2014 12:44 PM EDT 77.06 100 0.05 TSX 079 053
08/01/2014 12:44 PM EDT 77.06 200 0.05 TSX 001 053
08/01/2014 12:18 PM EDT E 77.98 54 0.97 TSX 088 036
08/01/2014 11:48 AM EDT E 77.05 33 0.04 TSX 036 079
08/01/2014 10:05 AM EDT 77.00 300 -0.01 TSX 079 073
08/01/2014 10:04 AM EDT 77.00 400 -0.01 TSX 079 073
08/01/2014 9:56 AM EDT 77.00 100 -0.01 TSX 001 073
08/01/2014 9:56 AM EDT 77.01 100 0 TSX 079 073
07/31/2014 3:56 PM EDT 77.01 100 0 ALPHA 079 073
07/31/2014 3:56 PM EDT 77.01 400 0 ALPHA 001 073
07/31/2014 3:45 PM EDT E 76.50 13 -0.51 TSX 036 002
07/31/2014 3:38 PM EDT 78.38 200 1.37 TCM 001 001
07/31/2014 3:32 PM EDT 77.905 200 0.90 TCM 014 001
07/31/2014 3:32 PM EDT 77.905 100 0.90 TCM 014 001
07/31/2014 3:32 PM EDT 77.905 700 0.90 TCM 014 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.