TMX group TMXmoney

Trez Capital Senior Mortgage Investment Corporation (TZS)
Market: CDN Consolidated
$ 8.10
Sep 22, 2014, 10:04 PM EDT
Change: -0.20 (-2.41%)
Volume: 15,816
Day Low
8.10
Day High
8.31
Company Chart
Detailed Quote
Open: 8.25 EPS: 0.79
High: 8.31 Ex-Div Date: 09/26/2014
Low: 8.10 Dividend: 0.045 
Prev. Close: 8.30 Yield: 6.506
Bid: 8.10 Div. Frequency: Monthly
Bid Size: 2,200 Shares Out.: 7,577,988
Ask: 8.23 P/E Ratio: 893.600
Ask Size: 100 P/B Ratio: 0.862
Market Cap: 61,381,703 Exchange: TSX
Beta: 0.561 VWAP: 8.174379
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.10 8.10 8.23 8.25 8.31 8.10 15.81 k 100% -0.20 -2.410% 09/22/2014 1:33 PM
TSX 8.10 8.10 8.23 8.25 8.26 8.10 11.61 k 73.44% -0.20 -2.410% 09/22/2014 1:33 PM
Alpha 8.10 N/A N/A 8.30 8.31 8.10 3,900 24.66% -0.20 -2.410% 09/22/2014 1:28 PM
Chi-X 8.31 N/A N/A 8.31 8.31 8.31 200 1.26% -0.02 -0.240% 09/22/2014 1:28 PM
CX2 8.26 N/A N/A 0.00 0.00 0.00 100 0.63% 0.00 0.00% 09/22/2014 1:28 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
09/22/2014 1:33 PM EDT E 8.10 3 -0.20 TSX 080 019
09/22/2014 1:28 PM EDT W 8.13 100 -0.17 CX2 079 079
09/22/2014 1:28 PM EDT W 8.13 100 -0.17 CHIX 001 001
09/22/2014 1:28 PM EDT 8.10 100 -0.20 TSX 001 079
09/22/2014 1:28 PM EDT 8.10 200 -0.20 TSX 001 079
09/22/2014 1:28 PM EDT 8.10 500 -0.20 TSX 001 079
09/22/2014 1:28 PM EDT 8.10 500 -0.20 TSX 001 079
09/22/2014 1:28 PM EDT W 8.10 500 -0.20 TSX 001 079
09/22/2014 1:28 PM EDT W 8.10 500 -0.20 TSX 001 079
09/22/2014 1:28 PM EDT W 8.10 500 -0.20 TSX 001 079
09/22/2014 1:28 PM EDT W 8.10 500 -0.20 TSX 001 079
09/22/2014 1:28 PM EDT W 8.10 500 -0.20 TSX 001 079
09/22/2014 1:28 PM EDT W 8.10 100 -0.20 TSX 001 079
09/22/2014 1:28 PM EDT W 8.11 100 -0.19 TSX 028 079
09/22/2014 1:28 PM EDT 8.10 400 -0.20 ALPHA 039 079
09/22/2014 1:28 PM EDT W 8.12 400 -0.18 ALPHA 001 079
09/22/2014 1:18 PM EDT E 8.25 25 -0.05 TSX 002 080
09/22/2014 1:18 PM EDT 8.16 400 -0.14 TSX 002 007
09/22/2014 1:18 PM EDT 8.16 100 -0.14 TSX 002 002
09/22/2014 1:18 PM EDT 8.17 400 -0.13 ALPHA 002 001
09/22/2014 1:18 PM EDT 8.16 300 -0.14 ALPHA 002 099
09/22/2014 1:13 PM EDT E 8.16 35 -0.14 TSX 033 080
09/22/2014 1:13 PM EDT 8.16 200 -0.14 TSX 033 099
09/22/2014 1:13 PM EDT 8.16 400 -0.14 TSX 033 079
09/22/2014 1:13 PM EDT 8.16 100 -0.14 TSX 033 079
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 and TMX Group Terms of Use.