TMX group TMXmoney

Transat A.T. Inc. (TRZ.B)
Market: CDN Consolidated
$ 8.53
Dec 22, 2014, 3:17 AM EST
Change: 0.42 (5.18%)
Volume: 190,220
Day Low
8.01
Day High
8.76
Company Chart
Detailed Quote
Open: 8.18 EPS: 1.23
High: 8.76 Ex-Div Date: N/A
Low: 8.01 Dividend: N/A
Prev. Close: 8.11 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 37,090,686
Ask: 0.00 P/E Ratio: 14.500
Ask Size: 0 P/B Ratio: 0.684
Market Cap: 316,383,552 Exchange: TSX
Beta: 1.658 VWAP: 8.486265
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.53 N/A N/A 8.18 8.76 8.01 190.22 k 100% 0.42 5.179% 12/19/2014 4:51 PM
TSX 8.53 N/A N/A 8.18 8.76 8.01 151.93 k 79.87% 0.42 5.179% 12/19/2014 4:47 PM
Alpha 8.53 N/A N/A 8.15 8.74 8.13 19.00 k 9.99% 0.42 5.179% 12/19/2014 3:59 PM
TMX Select 8.53 N/A N/A 8.16 8.73 8.16 2,500 1.31% 0.42 5.179% 12/19/2014 3:22 PM
Chi-X 8.56 N/A N/A 8.18 8.74 8.01 11.48 k 6.04% 0.43 5.289% 12/19/2014 4:51 PM
Pure 8.36 N/A N/A 8.36 8.36 8.36 500 0.26% 0.30 3.722% 12/19/2014 1:55 PM
TriAct 8.71 N/A N/A 8.72 8.72 8.71 1,100 0.58% 0.60 7.403% 12/19/2014 2:20 PM
CX2 8.61 N/A N/A 8.01 8.72 8.01 3,700 1.95% 0.48 5.904% 12/19/2014 3:48 PM

All times are in ET.

News Headlines for Transat A.T. Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/19/2014 4:51 PM EST E 8.53 83 0.42 CHIX 002 002
12/19/2014 4:47 PM EST S 8.53 1,000 0.42 TSX 002 002
12/19/2014 4:00 PM EST Q 8.53 700 0.42 TSX 002 053
12/19/2014 4:00 PM EST Q 8.53 100 0.42 TSX 079 053
12/19/2014 4:00 PM EST Q 8.53 500 0.42 TSX 079 002
12/19/2014 4:00 PM EST Q 8.53 400 0.42 TSX 079 002
12/19/2014 4:00 PM EST Q 8.53 100 0.42 TSX 007 002
12/19/2014 3:59 PM EST W 8.56 100 0.45 CHIX 001 007
12/19/2014 3:59 PM EST 8.55 1,000 0.44 TSX 019 007
12/19/2014 3:59 PM EST 8.56 200 0.45 TSX 039 007
12/19/2014 3:59 PM EST W 8.56 1,000 0.45 TSX 039 007
12/19/2014 3:59 PM EST W 8.56 200 0.45 TSX 039 007
12/19/2014 3:59 PM EST 8.59 100 0.48 CHIX 001 001
12/19/2014 3:59 PM EST 8.59 100 0.48 CHIX 001 001
12/19/2014 3:59 PM EST 8.59 100 0.48 TSX 001 039
12/19/2014 3:59 PM EST 8.59 100 0.48 ALPHA 001 039
12/19/2014 3:56 PM EST E 8.56 50 0.45 TSX 036 002
12/19/2014 3:56 PM EST 8.57 100 0.46 TSX 039 002
12/19/2014 3:56 PM EST 8.57 200 0.46 TSX 007 002
12/19/2014 3:54 PM EST 8.57 100 0.46 CHIX 001 009
12/19/2014 3:54 PM EST 8.57 100 0.46 CHIX 001 009
12/19/2014 3:54 PM EST 8.57 800 0.46 TSX 007 009
12/19/2014 3:48 PM EST 8.61 100 0.50 CX2 085 079
12/19/2014 3:48 PM EST 8.61 100 0.50 CX2 085 079
12/19/2014 3:48 PM EST 8.61 400 0.50 ALPHA 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