TMX group TMXmoney

Trez Capital Senior Mortgage Investment Corporation (TZS)
Market: CDN Consolidated
$ 8.15
Oct 30, 2014, 7:21 PM EDT
Change: 0.09 (1.12%)
Volume: 4,254
Day Low
8.07
Day High
8.15
Company Chart
Detailed Quote
Open: 8.07 EPS: 0.79
High: 8.15 Ex-Div Date: 10/29/2014
Low: 8.07 Dividend: 0.045 
Prev. Close: 8.06 Yield: 6.626
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 7,577,988
Ask: 0.00 P/E Ratio: 873.100
Ask Size: 0 P/B Ratio: 0.867
Market Cap: 61,760,602 Exchange: TSX
Beta: 0.424 VWAP: 8.095714
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.15 N/A N/A 8.07 8.15 8.07 4,254 100% 0.09 1.117% 10/30/2014 3:22 PM
TSX 8.15 8.12 8.15 8.07 8.15 8.07 2,854 67.09% 0.09 1.117% 10/30/2014 3:22 PM
Alpha 8.07 N/A N/A 8.07 8.07 8.07 1,000 23.51% 0.01 0.124% 10/30/2014 1:05 PM
Chi-X 8.07 N/A N/A 8.07 8.07 8.07 400 9.40% -0.11 -1.345% 10/30/2014 1:05 PM

All times are in ET.

News Headlines for Trez Capital Senior Mortgage Investment Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 3:22 PM EDT 8.15 1,200 0.09 TSX 080 033
10/30/2014 1:32 PM EDT E 8.08 4 0.02 TSX 080 085
10/30/2014 1:32 PM EDT 8.08 1,200 0.02 TSX 080 085
10/30/2014 1:05 PM EDT 8.07 400 0.01 CHIX 002 001
10/30/2014 1:05 PM EDT E 8.08 50 0.02 TSX 002 080
10/30/2014 1:05 PM EDT 8.07 400 0.01 TSX 002 039
10/30/2014 1:05 PM EDT 8.07 1,000 0.01 ALPHA 002 001
10/29/2014 3:00 PM EDT E 8.06 5 0 TSX 080 028
10/29/2014 2:52 PM EDT 8.06 1,600 0 TSX 058 079
10/29/2014 1:46 PM EDT E 8.08 40 0.02 TSX 079 080
10/29/2014 1:46 PM EDT 8.08 1,200 0.02 TSX 079 085
10/29/2014 1:21 PM EDT 8.08 500 0.02 TSX 007 085
10/29/2014 1:20 PM EDT 8.08 500 0.02 TSX 007 085
10/29/2014 12:59 PM EDT 8.08 800 0.02 TSX 001 085
10/29/2014 12:58 PM EDT 8.08 1,500 0.02 TSX 001 085
10/29/2014 11:44 AM EDT 8.08 600 0.02 ALPHA 007 079
10/29/2014 11:42 AM EDT 8.05 2,000 -0.01 ALPHA 079 085
10/29/2014 11:34 AM EDT 8.05 1,000 -0.01 TSX 001 079
10/29/2014 11:34 AM EDT 8.05 700 -0.01 TSX 001 079
10/29/2014 11:33 AM EDT 8.08 500 0.02 TSX 079 085
10/29/2014 11:33 AM EDT W 8.08 300 0.02 ALPHA 079 085
10/29/2014 10:38 AM EDT 8.09 1,000 0.03 PURE 079 007
10/29/2014 10:38 AM EDT 8.05 300 -0.01 TSX 001 007
10/29/2014 10:38 AM EDT 8.06 400 0 TSX 039 007
10/29/2014 10:38 AM EDT 8.09 800 0.03 ALPHA 001 007
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