TMX group TMXmoney

Transat A.T. Inc. (TRZ.A)
Market: CDN Consolidated
$ 8.63
Oct 23, 2014, 5:43 PM EDT
Change: 0.25 (2.98%)
Volume: 6,600
Day Low
8.60
Day High
8.92
Company Chart
Detailed Quote
Open: 8.60 EPS: 1.23
High: 8.92 Ex-Div Date: N/A
Low: 8.60 Dividend: N/A
Prev. Close: 8.38 Yield: N/A
Bid: 8.26 Div. Frequency: N/A
Bid Size: 600 Shares Out.: 1,507,360
Ask: 8.90 P/E Ratio: 6.800
Ask Size: 200 P/B Ratio: 0.759
Market Cap: 13,008,517 Exchange: TSX
Beta: 1.602 VWAP: 8.71
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.63 8.26 8.90 8.60 8.92 8.60 6,600 100% 0.25 2.983% 10/23/2014 4:08 PM
TSX 8.76 8.26 8.90 8.76 8.76 8.76 200 3.03% 0.39 4.660% 10/23/2014 12:39 PM
Alpha 8.63 N/A N/A 8.60 8.92 8.60 1,100 16.67% 0.26 3.106% 10/23/2014 1:38 PM
Chi-X 8.21 N/A N/A 0.00 0.00 0.00 5,300 80.30% 0.00 0.00% 10/23/2014 4:08 PM

All times are in ET.

News Headlines for Transat A.T. Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 4:08 PM EDT G 8.7173 5,300 0.34 CHIX 009 009
10/23/2014 1:38 PM EDT 8.63 500 0.25 ALPHA 001 079
10/23/2014 12:39 PM EDT 8.76 200 0.38 TSX 001 001
10/23/2014 10:31 AM EDT 8.92 300 0.54 ALPHA 085 001
10/23/2014 10:19 AM EDT 8.60 300 0.22 ALPHA 001 085
10/22/2014 4:01 PM EDT G 8.3258 16,200 -0.05 CHIX 009 009
10/22/2014 2:48 PM EDT 8.38 100 0 ALPHA 001 001
10/22/2014 2:47 PM EDT 8.37 100 -0.01 TSX 001 001
10/22/2014 2:29 PM EDT 8.35 100 -0.03 ALPHA 001 001
10/22/2014 2:29 PM EDT 8.34 100 -0.04 ALPHA 001 001
10/22/2014 2:28 PM EDT 8.37 100 -0.01 ALPHA 001 001
10/22/2014 2:26 PM EDT 8.37 200 -0.01 TSX 001 079
10/22/2014 12:24 PM EDT 8.38 100 0 ALPHA 001 001
10/22/2014 12:13 PM EDT 8.32 100 -0.06 TSX 001 079
10/22/2014 11:27 AM EDT 8.10 100 -0.28 TSX 001 028
10/22/2014 11:27 AM EDT 8.09 200 -0.29 ALPHA 001 028
10/21/2014 10:41 AM EDT 8.23 100 -0.15 TSX 001 001
10/21/2014 10:32 AM EDT 8.26 200 -0.12 TSX 001 001
10/20/2014 3:53 PM EDT 8.19 200 -0.19 TSX 001 001
10/20/2014 3:53 PM EDT 8.19 200 -0.19 TSX 001 001
10/20/2014 3:53 PM EDT 8.19 100 -0.19 TSX 001 079
10/20/2014 1:50 PM EDT 8.23 100 -0.15 TSX 001 001
10/20/2014 1:50 PM EDT 8.23 100 -0.15 TSX 001 001
10/20/2014 1:50 PM EDT 8.23 300 -0.15 TSX 001 001
10/20/2014 1:46 PM EDT 8.25 100 -0.13 TSX 019 001
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