TMX group TMXmoney

Transat A.T. Inc. (TRZ.B)
Market: CDN Consolidated
$ 8.86
Aug 29, 2014, 1:52 PM EDT
Change: -0.16 (-1.77%)
Volume: 122,421

Day Low
8.45
Day High
8.96
Company Chart
Detailed Quote
Open: 8.91 EPS: 1.63
High: 8.96 Ex-Div Date: N/A
Low: 8.45 Dividend: N/A
Prev. Close: 9.02 Yield: N/A
Bid: 8.83 Div. Frequency: N/A
Bid Size: 500 Shares Out.: 37,202,616
Ask: 8.88 P/E Ratio: 5.800
Ask Size: 600 P/B Ratio: 0.825
Market Cap: 329,615,178 Exchange: TSX
Beta: 1.933 VWAP: 8.680674
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.86 8.83 8.88 8.91 8.96 8.45 122.42 k 100% -0.16 -1.774% 08/29/2014 1:11 PM
TSX 8.86 8.83 8.88 8.91 8.96 8.45 107.92 k 88.16% -0.15 -1.665% 08/29/2014 1:11 PM
Alpha 8.93 8.83 8.88 8.91 8.96 8.50 7,200 5.88% -0.08 -0.888% 08/29/2014 11:49 AM
TMX Select 8.73 N/A N/A 8.61 8.73 8.61 4,500 3.68% -0.28 -3.108% 08/29/2014 10:03 AM
Chi-X 8.93 8.83 8.88 8.62 8.94 8.62 2,200 1.80% -0.09 -0.998% 08/29/2014 11:49 AM
Omega 9.85 8.62 9.22 0.00 0.00 0.00 0 0% 0.00 0.00% 06/23/2014 3:59 PM
CX2 8.93 N/A 8.91 8.50 8.93 8.50 600 0.49% -0.20 -2.191% 08/29/2014 11:49 AM

All times are in ET.

News Headlines for Transat A.T. Inc.
2:45 PM EDT
August 18, 2014
Air Transat's new CinePlus app is here! - Canada Newswire
2:22 PM EDT
July 04, 2014
Transat France recognized as Travelife business partner - Canada Newswire
9:56 AM EDT
June 30, 2014
Air Transat wins Innovation Award in Sustainable Tourism - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 1:11 PM EDT 8.86 100 -0.16 TSX 036 080
08/29/2014 1:11 PM EDT 8.86 100 -0.16 TSX 007 080
08/29/2014 1:10 PM EDT 8.88 200 -0.14 TSX 080 053
08/29/2014 1:04 PM EDT 8.88 400 -0.14 TSX 080 001
08/29/2014 1:03 PM EDT E 8.87 8 -0.15 TSX 036 033
08/29/2014 12:44 PM EDT 8.91 200 -0.11 TSX 019 039
08/29/2014 12:44 PM EDT 8.91 300 -0.11 TSX 019 079
08/29/2014 12:35 PM EDT 8.86 900 -0.16 TSX 007 001
08/29/2014 12:35 PM EDT E 8.89 50 -0.13 TSX 002 036
08/29/2014 12:35 PM EDT 8.87 300 -0.15 TSX 079 080
08/29/2014 12:35 PM EDT 8.89 500 -0.13 TSX 019 080
08/29/2014 12:19 PM EDT 8.89 200 -0.13 TSX 036 001
08/29/2014 12:19 PM EDT 8.89 300 -0.13 TSX 002 001
08/29/2014 12:09 PM EDT E 8.94 49 -0.08 TSX 053 036
08/29/2014 12:06 PM EDT E 8.89 40 -0.13 TSX 036 002
08/29/2014 12:00 PM EDT 8.90 100 -0.12 TSX 053 007
08/29/2014 11:59 AM EDT 8.90 400 -0.12 TSX 001 002
08/29/2014 11:59 AM EDT 8.90 300 -0.12 TSX 001 002
08/29/2014 11:49 AM EDT 8.93 300 -0.09 TSX 036 001
08/29/2014 11:49 AM EDT 8.93 200 -0.09 TSX 019 001
08/29/2014 11:49 AM EDT 8.93 800 -0.09 TSX 019 001
08/29/2014 11:49 AM EDT 8.93 100 -0.09 TSX 079 001
08/29/2014 11:49 AM EDT 8.93 100 -0.09 TSX 001 001
08/29/2014 11:49 AM EDT 8.93 100 -0.09 CX2 079 001
08/29/2014 11:49 AM EDT 8.93 300 -0.09 CX2 001 001
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.