TMX group TMXmoney

Transat A.T. Inc. (TRZ.B)
Market: CDN Consolidated
$ 8.79
Jul 28, 2014, 10:08 AM EDT
Change: 0.05 (0.57%)
Volume: 2,130

Day Low
8.775
Day High
8.79
Company Chart
Detailed Quote
Open: 8.78 EPS: 1.63
High: 8.79 Ex-Div Date: N/A
Low: 8.775 Dividend: N/A
Prev. Close: 8.74 Yield: N/A
Bid: 8.78 Div. Frequency: N/A
Bid Size: 100 Shares Out.: 37,225,458
Ask: 8.80 P/E Ratio: 5.400
Ask Size: 500 P/B Ratio: 0.818
Market Cap: 327,211,776 Exchange: TSX
Beta: 1.918 VWAP: 8.248592
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.79 8.78 8.80 8.78 8.79 8.78 2,130 100% 0.05 0.572% 07/28/2014 10:05 AM
TSX 8.78 8.78 8.80 8.78 8.78 8.78 430 20.19% 0.04 0.458% 07/28/2014 10:03 AM
Chi-X 8.74 8.76 8.93 0.00 0.00 0.00 0 0% 0.00 0.00% 07/25/2014 3:59 PM
Omega 9.85 8.52 9.08 0.00 0.00 0.00 0 0% 0.00 0.00% 06/23/2014 3:59 PM
TriAct 8.79 N/A N/A 8.78 8.79 8.78 1,700 79.81% 0.16 1.795% 07/28/2014 10:05 AM

All times are in ET.

News Headlines for Transat A.T. Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 10:05 AM EDT 8.79 1,200 0.05 TCM 009 001
07/28/2014 10:03 AM EDT E 8.80 60 0.06 TSX 019 036
07/28/2014 9:30 AM EDT 8.775 500 0.04 TCM 002 001
07/28/2014 9:30 AM EDT E 8.78 70 0.04 TSX 002 036
07/28/2014 9:30 AM EDT 8.78 200 0.04 TSX 053 039
07/28/2014 9:30 AM EDT 8.78 100 0.04 TSX 002 065
07/25/2014 3:59 PM EDT 8.74 100 0 CHIX 001 001
07/25/2014 3:59 PM EDT 8.74 200 0 TSX 039 001
07/25/2014 3:58 PM EDT E 8.74 34 0 TSX 053 036
07/25/2014 3:57 PM EDT 8.72 100 -0.02 TSX 001 080
07/25/2014 3:57 PM EDT 8.72 100 -0.02 CHIX 001 080
07/25/2014 3:57 PM EDT 8.72 100 -0.02 TSX 039 080
07/25/2014 3:57 PM EDT 8.72 100 -0.02 TSX 079 080
07/25/2014 3:57 PM EDT 8.72 200 -0.02 TSX 001 080
07/25/2014 3:54 PM EDT 8.73 100 -0.01 CHIX 001 080
07/25/2014 3:54 PM EDT 8.73 100 -0.01 CHIX 001 080
07/25/2014 3:54 PM EDT 8.73 100 -0.01 TSX 053 080
07/25/2014 3:54 PM EDT 8.73 100 -0.01 ALPHA 079 080
07/25/2014 3:52 PM EDT 8.75 100 0.01 TSX 053 019
07/25/2014 3:40 PM EDT 8.75 100 0.01 CHIX 001 001
07/25/2014 3:39 PM EDT 8.75 100 0.01 CHIX 001 001
07/25/2014 3:39 PM EDT 8.75 400 0.01 TSX 019 019
07/25/2014 3:39 PM EDT 8.75 900 0.01 TSX 019 001
07/25/2014 3:39 PM EDT 8.75 600 0.01 TSX 019 019
07/25/2014 3:28 PM EDT 8.75 300 0.01 TSX 079 019
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.