Trez Capital Senior Mortgage Investment Corporation

Market: Market: CDN Consolidated | Mar 4, 2015, 9:17 PM EST

TZS
$ 7.80
Change:
-0.12 (-1.52%)
Volume:
17,725

Day Low 7.80
Day High 7.92
52 Week Low 7.26
52 Week High 8.65


  • Trade Now

Detailed Quote

Open: 7.92
High: 7.92
Bid: 0.00
Bid Size: 0
Beta: 0.459
Prev. Close: 7.92
Low: 7.80
Ask: 0.00
Ask Size: 0
VWAP: 7.829830
Dividend: 0.045 
Div. Frequency: Monthly
Shares Out.: 7,577,988
P/E Ratio: 51.800
EPS: N/A
Yield: 6.818
Ex-Div Date: 02/25/2015
Market Cap: 59,108,306
P/B Ratio: 0.829
Exchange: TSX

News Headlines for Trez Capital Senior Mortgage Investment Corporation


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.80 N/A N/A 7.92 7.92 7.80 17.72 k 100% -0.12 -1.515% 03/04/2015 3:33 PM
TSX 7.81 7.81 7.85 7.92 7.92 7.80 10.82 k 61.07% -0.11 -1.389% 03/04/2015 3:33 PM
Alpha 7.80 N/A N/A 7.89 7.89 7.80 4,300 24.26% -0.06 -0.763% 03/04/2015 3:13 PM
TMX Select 7.87 N/A N/A 7.87 7.87 7.87 2,000 11.28% -0.05 -0.631% 03/04/2015 11:21 AM
Chi-X 7.82 N/A N/A 7.82 7.82 7.82 600 3.39% 0.00 0.00% 03/04/2015 9:51 AM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/04/2015 3:33 PM EST E 7.81 41 -0.11 TSX 080 002
03/04/2015 3:13 PM EST 7.80 400 -0.12 ALPHA 079 002
03/04/2015 3:09 PM EST 7.81 600 -0.11 TSX 079 002
03/04/2015 3:09 PM EST 7.81 400 -0.11 TSX 001 002
03/04/2015 2:40 PM EST 7.81 1,100 -0.11 TSX 001 002
03/04/2015 1:24 PM EST E 7.80 2 -0.12 TSX 080 089
03/04/2015 1:24 PM EST 7.81 1,000 -0.11 TSX 007 089
03/04/2015 1:24 PM EST 7.80 1,300 -0.12 ALPHA 079 089
03/04/2015 1:24 PM EST 7.81 300 -0.11 ALPHA 001 089
03/04/2015 1:01 PM EST 7.85 500 -0.07 TSX 007 085
03/04/2015 1:01 PM EST 7.83 500 -0.09 TSX 007 079
03/04/2015 1:01 PM EST 7.83 1,000 -0.09 ALPHA 007 099
03/04/2015 12:03 PM EST 7.83 3,000 -0.09 TSX 007 079
03/04/2015 12:03 PM EST 7.85 200 -0.07 TSX 001 085
03/04/2015 11:21 AM EST 7.87 2,000 -0.05 TMX 080 079
03/04/2015 10:31 AM EST 7.83 300 -0.09 ALPHA 001 079
03/04/2015 9:51 AM EST 7.82 600 -0.10 CHIX 001 002
03/04/2015 9:51 AM EST 7.80 100 -0.12 TSX 085 002
03/04/2015 9:51 AM EST 7.80 400 -0.12 TSX 085 002
03/04/2015 9:51 AM EST 7.80 200 -0.12 TSX 085 002
03/04/2015 9:51 AM EST 7.80 200 -0.12 TSX 085 002
03/04/2015 9:51 AM EST 7.81 1,000 -0.11 TSX 001 002
03/04/2015 9:51 AM EST 7.84 1,000 -0.08 TSX 079 002
03/04/2015 9:50 AM EST E 7.92 75 0 TSX 002 080
03/04/2015 9:50 AM EST 7.84 200 -0.08 TSX 080 002
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