TMX group TMXmoney

Transat A.T. Inc. (TRZ.B)
Market: CDN Consolidated
$ 8.60
Oct 31, 2014, 10:57 PM EDT
Change: -0.25 (-2.82%)
Volume: 64,724
Day Low
8.60
Day High
8.85
Company Chart
Detailed Quote
Open: 8.84 EPS: 1.23
High: 8.85 Ex-Div Date: N/A
Low: 8.60 Dividend: N/A
Prev. Close: 8.85 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 37,226,194
Ask: 0.00 P/E Ratio: 7.200
Ask Size: 0 P/B Ratio: 0.756
Market Cap: 320,145,268 Exchange: TSX
Beta: 1.757 VWAP: 8.776558
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.60 N/A N/A 8.84 8.85 8.60 64.72 k 100% -0.25 -2.825% 10/31/2014 4:00 PM
TSX 8.60 8.55 8.80 8.84 8.85 8.60 52.62 k 81.31% -0.25 -2.825% 10/31/2014 4:00 PM
Alpha 8.60 N/A N/A 8.82 8.84 8.60 4,400 6.80% -0.25 -2.825% 10/31/2014 3:59 PM
TMX Select 8.64 N/A N/A 8.64 8.64 8.64 100 0.15% -0.21 -2.373% 10/31/2014 3:57 PM
Chi-X 8.60 N/A N/A 8.81 8.84 8.60 3,500 5.41% -0.24 -2.715% 10/31/2014 3:59 PM
Pure 8.69 N/A N/A 8.81 8.81 8.69 200 0.31% -0.14 -1.586% 10/31/2014 3:56 PM
TriAct 8.81 N/A N/A 8.81 8.81 8.81 400 0.62% -0.04 -0.396% 10/31/2014 2:27 PM
CX2 8.73 N/A N/A 8.84 8.84 8.73 3,500 5.41% -0.09 -1.020% 10/31/2014 3:35 PM

All times are in ET.

News Headlines for Transat A.T. Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 4:00 PM EDT Q 8.60 100 -0.25 TSX 039 072
10/31/2014 4:00 PM EDT Q 8.60 1,000 -0.25 TSX 002 072
10/31/2014 4:00 PM EDT Q 8.60 1,000 -0.25 TSX 079 072
10/31/2014 4:00 PM EDT Q 8.60 1,200 -0.25 TSX 079 072
10/31/2014 4:00 PM EDT Q 8.60 200 -0.25 TSX 001 072
10/31/2014 4:00 PM EDT Q 8.60 100 -0.25 TSX 079 072
10/31/2014 4:00 PM EDT Q 8.60 100 -0.25 TSX 079 072
10/31/2014 4:00 PM EDT Q 8.60 200 -0.25 TSX 072 072
10/31/2014 3:59 PM EDT 8.60 100 -0.25 CHIX 001 072
10/31/2014 3:59 PM EDT 8.60 300 -0.25 TSX 002 072
10/31/2014 3:59 PM EDT 8.60 100 -0.25 ALPHA 039 072
10/31/2014 3:59 PM EDT 8.60 100 -0.25 ALPHA 039 072
10/31/2014 3:59 PM EDT 8.60 100 -0.25 ALPHA 039 072
10/31/2014 3:59 PM EDT 8.60 100 -0.25 ALPHA 039 072
10/31/2014 3:59 PM EDT 8.61 100 -0.24 TSX 007 072
10/31/2014 3:59 PM EDT 8.61 100 -0.24 TSX 007 039
10/31/2014 3:59 PM EDT 8.61 100 -0.24 TSX 007 072
10/31/2014 3:59 PM EDT 8.62 100 -0.23 TSX 079 072
10/31/2014 3:59 PM EDT E 8.61 41 -0.24 TSX 036 072
10/31/2014 3:59 PM EDT E 8.63 28 -0.22 TSX 072 036
10/31/2014 3:58 PM EDT 8.62 300 -0.23 TSX 039 072
10/31/2014 3:58 PM EDT 8.63 100 -0.22 TSX 065 009
10/31/2014 3:58 PM EDT 8.62 100 -0.23 CHIX 065 072
10/31/2014 3:58 PM EDT 8.63 100 -0.22 TSX 079 009
10/31/2014 3:58 PM EDT 8.62 100 -0.23 ALPHA 039 072
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