TMX group TMXmoney

Transat A.T. Inc. (TRZ.B)
Market: CDN Consolidated
$ 8.20
Oct 21, 2014, 7:43 PM EDT
Change: -0.05 (-0.61%)
Volume: 107,263
Day Low
8.14
Day High
8.40
Company Chart
Detailed Quote
Open: 8.35 EPS: 1.23
High: 8.40 Ex-Div Date: N/A
Low: 8.14 Dividend: N/A
Prev. Close: 8.25 Yield: N/A
Bid: 8.17 Div. Frequency: N/A
Bid Size: 500 Shares Out.: 37,226,194
Ask: 8.27 P/E Ratio: 6.800
Ask Size: 300 P/B Ratio: 0.721
Market Cap: 305,254,791 Exchange: TSX
Beta: 1.762 VWAP: 8.266167
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.20 8.17 8.27 8.35 8.40 8.14 107.26 k 100% -0.05 -0.606% 10/21/2014 4:00 PM
TSX 8.20 8.17 8.27 8.35 8.39 8.14 84.66 k 78.93% -0.05 -0.606% 10/21/2014 4:00 PM
Alpha 8.20 N/A N/A 8.34 8.37 8.18 7,500 6.99% -0.05 -0.606% 10/21/2014 3:57 PM
TMX Select 8.28 N/A N/A 8.25 8.28 8.25 200 0.19% 0.03 0.364% 10/21/2014 1:02 PM
Chi-X 8.20 N/A N/A 8.35 8.40 8.14 8,000 7.46% -0.05 -0.606% 10/21/2014 3:57 PM
Omega 8.25 N/A N/A 8.25 8.25 8.25 1,300 1.21% -0.34 -3.958% 10/21/2014 12:58 PM
Pure 8.22 N/A N/A 8.28 8.28 8.21 300 0.28% 0.12 1.482% 10/21/2014 2:48 PM
TriAct 8.18 N/A N/A 8.32 8.33 8.15 4,600 4.29% 0.03 0.307% 10/21/2014 3:12 PM
CX2 8.19 N/A N/A 8.37 8.37 8.15 700 0.65% 0.02 0.245% 10/21/2014 3:58 PM

All times are in ET.

News Headlines for Transat A.T. Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 4:00 PM EDT Q 8.20 100 -0.05 TSX 072 079
10/21/2014 3:59 PM EDT E 8.23 97 -0.02 TSX 072 036
10/21/2014 3:58 PM EDT 8.19 100 -0.06 CX2 039 001
10/21/2014 3:57 PM EDT 8.20 100 -0.05 CHIX 001 013
10/21/2014 3:57 PM EDT 8.20 100 -0.05 TSX 039 013
10/21/2014 3:57 PM EDT 8.20 100 -0.05 ALPHA 039 013
10/21/2014 3:56 PM EDT 8.20 300 -0.05 TSX 039 013
10/21/2014 3:49 PM EDT 8.20 100 -0.05 CHIX 001 001
10/21/2014 3:48 PM EDT 8.22 100 -0.03 TSX 039 013
10/21/2014 3:48 PM EDT 8.22 100 -0.03 TSX 001 013
10/21/2014 3:48 PM EDT 8.22 100 -0.03 TSX 001 001
10/21/2014 3:46 PM EDT 8.22 100 -0.03 CHIX 001 001
10/21/2014 3:45 PM EDT E 8.25 30 0 TSX 065 036
10/21/2014 3:45 PM EDT 8.24 100 -0.01 TSX 065 039
10/21/2014 3:45 PM EDT 8.23 100 -0.02 CHIX 065 013
10/21/2014 3:43 PM EDT 8.21 100 -0.04 TSX 079 001
10/21/2014 3:43 PM EDT 8.23 100 -0.02 ALPHA 002 039
10/21/2014 3:41 PM EDT 8.23 100 -0.02 TSX 065 079
10/21/2014 3:41 PM EDT 8.20 100 -0.05 TSX 007 001
10/21/2014 3:40 PM EDT 8.23 100 -0.02 ALPHA 002 039
10/21/2014 3:39 PM EDT 8.20 100 -0.05 TSX 007 001
10/21/2014 3:37 PM EDT 8.23 100 -0.02 TSX 065 039
10/21/2014 3:36 PM EDT 8.20 100 -0.05 CHIX 001 001
10/21/2014 3:34 PM EDT 8.20 100 -0.05 CHIX 001 001
10/21/2014 3:33 PM EDT 8.23 100 -0.02 CHIX 085 001
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