TMX group TMXmoney

Trez Capital Senior Mortgage Investment Corporation (TZS)
Market: CDN Consolidated
$ 8.47
Jul 30, 2014, 12:45 AM EDT
Change: -0.03 (-0.35%)
Volume: 23,095

Day Low
8.47
Day High
8.55
Company Chart
Detailed Quote
Open: 8.51 EPS: N/A
High: 8.55 Ex-Div Date: 07/29/2014
Low: 8.47 Dividend: 0.045 
Prev. Close: 8.50 Yield: 6.353
Bid: 8.46 Div. Frequency: Monthly
Bid Size: 800 Shares Out.: 7,577,988
Ask: 8.55 P/E Ratio: N/A
Ask Size: 5,800 P/B Ratio: 0.905
Market Cap: 64,185,558 Exchange: TSX
Beta: 0.461 VWAP: 8.414765
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.47 8.46 8.55 8.51 8.55 8.47 23.09 k 100% -0.03 -0.353% 07/29/2014 3:14 PM
TSX 8.47 8.46 8.55 8.51 8.55 8.47 23.09 k 100% -0.03 -0.353% 07/29/2014 3:14 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
07/29/2014 3:14 PM EDT 8.47 200 -0.03 TSX 079 089
07/29/2014 3:14 PM EDT 8.47 700 -0.03 TSX 080 089
07/29/2014 3:14 PM EDT 8.47 400 -0.03 TSX 001 089
07/29/2014 2:15 PM EDT 8.50 300 0 TSX 027 001
07/29/2014 2:02 PM EDT 8.50 700 0 TSX 009 001
07/29/2014 2:02 PM EDT 8.51 1,000 0.01 TSX 074 001
07/29/2014 1:34 PM EDT 8.50 1,000 0 TSX 027 007
07/29/2014 12:32 PM EDT E 8.50 17 0 TSX 080 079
07/29/2014 12:32 PM EDT 8.50 800 0 TSX 074 079
07/29/2014 11:24 AM EDT 8.50 100 0 TSX 080 079
07/29/2014 11:24 AM EDT 8.50 2,400 0 TSX 007 079
07/29/2014 11:11 AM EDT E 8.55 99 0.05 TSX 080 080
07/29/2014 11:11 AM EDT 8.55 100 0.05 TSX 080 080
07/29/2014 10:54 AM EDT 8.50 100 0 TSX 007 080
07/29/2014 10:54 AM EDT E 8.50 50 0 TSX 080 074
07/29/2014 10:54 AM EDT 8.50 500 0 TSX 007 074
07/29/2014 10:46 AM EDT E 8.50 50 0 TSX 080 002
07/29/2014 10:46 AM EDT 8.50 400 0 TSX 007 002
07/29/2014 10:39 AM EDT 8.50 100 0 TSX 007 080
07/29/2014 10:39 AM EDT E 8.50 52 0 TSX 080 079
07/29/2014 10:38 AM EDT E 8.50 26 0 TSX 080 079
07/29/2014 10:16 AM EDT 8.55 5,500 0.05 TSX 027 080
07/29/2014 10:16 AM EDT 8.55 600 0.05 TSX 027 080
07/29/2014 10:16 AM EDT 8.55 3,200 0.05 TSX 027 079
07/29/2014 10:16 AM EDT 8.55 1,600 0.05 TSX 027 079
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.