TMX group TMXmoney

Trez Capital Senior Mortgage Investment Corporation (TZS)
Market: CDN Consolidated
$ 8.13
Nov 27, 2014, 12:10 AM EST
Change: -0.07 (-0.85%)
Volume: 37,176
Day Low
8.04
Day High
8.20
Company Chart
Detailed Quote
Open: 8.20 EPS: 0.79
High: 8.20 Ex-Div Date: 11/26/2014
Low: 8.04 Dividend: 0.045 
Prev. Close: 8.20 Yield: 6.585
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 7,577,988
Ask: 0.00 P/E Ratio: 53.500
Ask Size: 0 P/B Ratio: 0.864
Market Cap: 61,609,042 Exchange: TSX
Beta: 0.432 VWAP: 8.074472
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.13 N/A N/A 8.20 8.20 8.04 37.17 k 100% -0.07 -0.854% 11/26/2014 3:24 PM
TSX 8.06 8.04 8.15 8.20 8.20 8.04 32.17 k 86.55% -0.14 -1.707% 11/26/2014 3:23 PM
Alpha 8.06 N/A N/A 8.05 8.06 8.05 2,000 5.38% -0.14 -1.707% 11/26/2014 3:23 PM
TMX Select 8.13 N/A N/A 8.13 8.13 8.13 200 0.54% -0.07 -0.854% 11/26/2014 3:24 PM
Chi-X 8.05 N/A N/A 8.05 8.06 8.05 1,800 4.84% -0.10 -1.227% 11/26/2014 2:47 PM
Pure 8.05 N/A N/A 8.05 8.05 8.05 1,000 2.69% -0.10 -1.227% 11/26/2014 2:47 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
11/26/2014 3:24 PM EST 8.13 200 -0.07 TMX 080 079
11/26/2014 3:23 PM EST E 8.06 80 -0.14 TSX 080 002
11/26/2014 3:23 PM EST 8.06 200 -0.14 TSX 090 002
11/26/2014 3:23 PM EST 8.06 500 -0.14 ALPHA 079 002
11/26/2014 3:15 PM EST 8.10 500 -0.10 TSX 080 079
11/26/2014 2:47 PM EST 8.05 200 -0.15 CHIX 001 002
11/26/2014 2:47 PM EST 8.06 1,100 -0.14 CHIX 001 002
11/26/2014 2:47 PM EST 8.05 500 -0.15 CHIX 001 002
11/26/2014 2:47 PM EST 8.05 1,000 -0.15 PURE 079 002
11/26/2014 2:47 PM EST 8.04 800 -0.16 TSX 080 002
11/26/2014 2:47 PM EST 8.04 200 -0.16 TSX 080 002
11/26/2014 2:47 PM EST 8.04 400 -0.16 TSX 080 002
11/26/2014 2:47 PM EST 8.04 500 -0.16 TSX 080 002
11/26/2014 2:47 PM EST 8.04 400 -0.16 TSX 080 002
11/26/2014 2:47 PM EST 8.04 400 -0.16 TSX 080 002
11/26/2014 2:47 PM EST 8.04 1,200 -0.16 TSX 080 002
11/26/2014 2:47 PM EST 8.04 5,400 -0.16 TSX 080 002
11/26/2014 2:47 PM EST 8.04 1,800 -0.16 TSX 080 002
11/26/2014 2:47 PM EST 8.06 1,300 -0.14 TSX 001 002
11/26/2014 2:47 PM EST 8.05 10,000 -0.15 TSX 007 002
11/26/2014 2:47 PM EST 8.06 1,000 -0.14 TSX 079 002
11/26/2014 2:47 PM EST 8.06 800 -0.14 ALPHA 001 002
11/26/2014 2:47 PM EST 8.05 200 -0.15 ALPHA 039 002
11/26/2014 2:47 PM EST 8.05 500 -0.15 ALPHA 039 002
11/26/2014 2:35 PM EST 8.15 600 -0.05 TSX 090 002
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