TMX group TMXmoney

Transat A.T. Inc. (TRZ.B)
Market: CDN Consolidated
$ 8.54
Oct 23, 2014, 4:21 PM EDT
Change: 0.14 (1.67%)
Volume: 58,447
Day Low
8.50
Day High
8.87
Company Chart
Detailed Quote
Open: 8.51 EPS: 1.23
High: 8.87 Ex-Div Date: N/A
Low: 8.50 Dividend: N/A
Prev. Close: 8.40 Yield: N/A
Bid: 8.72 Div. Frequency: N/A
Bid Size: 100 Shares Out.: 37,226,194
Ask: 8.57 P/E Ratio: 6.800
Ask Size: 200 P/B Ratio: 0.751
Market Cap: 317,911,697 Exchange: TSX
Beta: 1.744 VWAP: 8.708715
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.54 8.72 8.57 8.51 8.87 8.50 58.44 k 100% 0.14 1.667% 10/23/2014 3:59 PM
TSX 8.50 8.50 8.57 8.51 8.86 8.50 42.04 k 71.94% 0.10 1.191% 10/23/2014 3:58 PM
Alpha 8.54 N/A 8.78 8.59 8.84 8.53 7,800 13.35% 0.14 1.667% 10/23/2014 3:58 PM
TMX Select 8.54 N/A 8.79 8.84 8.84 8.54 1,000 1.71% 0.14 1.667% 10/23/2014 3:59 PM
Chi-X 8.63 8.72 8.80 8.63 8.84 8.63 3,200 5.48% 0.23 2.738% 10/23/2014 3:12 PM
Omega 8.61 N/A N/A 8.60 8.61 8.60 200 0.34% 0.22 2.622% 10/23/2014 3:47 PM
Pure 8.77 N/A 8.81 8.59 8.87 8.59 700 1.20% 0.38 4.529% 10/23/2014 12:43 PM
TriAct 8.69 N/A N/A 8.82 8.82 8.69 2,800 4.79% 0.41 4.888% 10/23/2014 3:09 PM
CX2 8.54 8.63 8.82 8.54 8.84 8.54 700 1.20% 0.14 1.667% 10/23/2014 3:50 PM

All times are in ET.

News Headlines for Transat A.T. Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 3:59 PM EDT 8.54 100 0.14 TMX 014 039
10/23/2014 3:58 PM EDT 8.50 200 0.10 TSX 039 079
10/23/2014 3:58 PM EDT 8.54 100 0.14 ALPHA 009 001
10/23/2014 3:55 PM EDT 8.54 100 0.14 TMX 009 039
10/23/2014 3:54 PM EDT E 8.53 75 0.13 TSX 007 036
10/23/2014 3:52 PM EDT 8.51 100 0.11 TSX 039 079
10/23/2014 3:52 PM EDT 8.53 100 0.13 TSX 039 079
10/23/2014 3:52 PM EDT 8.53 200 0.13 TSX 007 079
10/23/2014 3:52 PM EDT 8.53 200 0.13 TSX 079 079
10/23/2014 3:52 PM EDT 8.53 100 0.13 ALPHA 039 079
10/23/2014 3:51 PM EDT 8.57 100 0.17 TMX 009 039
10/23/2014 3:50 PM EDT 8.54 100 0.14 CX2 039 080
10/23/2014 3:50 PM EDT 8.54 200 0.14 TSX 036 080
10/23/2014 3:50 PM EDT 8.54 100 0.14 TSX 079 080
10/23/2014 3:50 PM EDT 8.54 100 0.14 TMX 039 080
10/23/2014 3:47 PM EDT 8.61 100 0.21 OMEGA 009 001
10/23/2014 3:44 PM EDT 8.61 100 0.21 TMX 009 039
10/23/2014 3:43 PM EDT 8.55 200 0.15 TSX 039 079
10/23/2014 3:43 PM EDT 8.55 200 0.15 TSX 079 079
10/23/2014 3:40 PM EDT 8.60 100 0.20 TSX 009 079
10/23/2014 3:37 PM EDT 8.60 100 0.20 TSX 009 079
10/23/2014 3:32 PM EDT 8.58 100 0.18 TSX 079 039
10/23/2014 3:28 PM EDT 8.59 100 0.19 TSX 009 079
10/23/2014 3:24 PM EDT 8.60 100 0.20 TSX 009 013
10/23/2014 3:22 PM EDT 8.60 100 0.20 TSX 009 079
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