TMX group TMXmoney

Trez Capital Senior Mortgage Investment Corporation (TZS)
Market: CDN Consolidated
$ 8.37
Aug 27, 2014, 10:49 PM EDT
Change: -0.08 (-0.95%)
Volume: 7,339

Day Low
8.33
Day High
8.41
Company Chart
Detailed Quote
Open: 8.41 EPS: N/A
High: 8.41 Ex-Div Date: 08/27/2014
Low: 8.33 Dividend: 0.045 
Prev. Close: 8.45 Yield: 6.391
Bid: 8.32 Div. Frequency: Monthly
Bid Size: 800 Shares Out.: 7,577,988
Ask: 8.45 P/E Ratio: 910.900
Ask Size: 1,000 P/B Ratio: 0.890
Market Cap: 63,427,760 Exchange: TSX
Beta: 0.482 VWAP: 8.380563
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.37 8.32 8.45 8.41 8.41 8.33 7,339 100% -0.08 -0.947% 08/27/2014 3:30 PM
TSX 8.36 8.32 8.45 8.41 8.41 8.33 5,739 78.20% -0.09 -1.065% 08/27/2014 3:30 PM
Alpha 8.37 N/A N/A 8.33 8.37 8.33 1,300 17.71% -0.08 -0.947% 08/27/2014 3:30 PM
Chi-X 8.35 N/A N/A 8.36 8.36 8.35 300 4.09% -0.06 -0.713% 08/27/2014 2:54 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
08/27/2014 3:30 PM EDT E 8.42 50 -0.03 TSX 009 080
08/27/2014 3:30 PM EDT W 8.36 500 -0.09 TSX 009 080
08/27/2014 3:30 PM EDT W 8.37 100 -0.08 ALPHA 009 001
08/27/2014 3:27 PM EDT E 8.32 3 -0.13 TSX 080 009
08/27/2014 2:54 PM EDT 8.35 100 -0.10 TSX 001 001
08/27/2014 2:54 PM EDT 8.35 100 -0.10 CHIX 001 001
08/27/2014 2:54 PM EDT 8.35 100 -0.10 ALPHA 039 001
08/27/2014 2:52 PM EDT E 8.35 93 -0.10 TSX 080 080
08/27/2014 2:52 PM EDT 8.36 400 -0.09 TSX 080 080
08/27/2014 2:52 PM EDT 8.36 300 -0.09 TSX 090 080
08/27/2014 2:40 PM EDT 8.36 200 -0.09 CHIX 001 001
08/27/2014 2:40 PM EDT 8.36 400 -0.09 ALPHA 039 001
08/27/2014 2:10 PM EDT 8.37 400 -0.08 TSX 090 002
08/27/2014 2:10 PM EDT 8.33 300 -0.12 ALPHA 001 002
08/27/2014 1:01 PM EDT 8.33 100 -0.12 TSX 039 002
08/27/2014 1:01 PM EDT 8.40 1,200 -0.05 TSX 079 002
08/27/2014 1:01 PM EDT 8.40 500 -0.05 TSX 079 002
08/27/2014 1:01 PM EDT 8.41 500 -0.04 TSX 090 002
08/27/2014 1:01 PM EDT 8.41 1,300 -0.04 TSX 027 002
08/27/2014 1:01 PM EDT 8.33 400 -0.12 ALPHA 039 002
08/27/2014 9:30 AM EDT 8.41 100 -0.04 TSX 027 080
08/27/2014 9:30 AM EDT E 8.41 93 -0.04 TSX 080 002
08/27/2014 9:30 AM EDT 8.41 100 -0.04 TSX 027 002
08/26/2014 2:48 PM EDT 8.45 800 0 TSX 079 085
08/26/2014 2:19 PM EDT 8.45 100 0 TSX 079 080
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.