TMX group TMXmoney

Trez Capital Senior Mortgage Investment Corporation (TZS)
Market: CDN Consolidated
$ 7.90
Jan 28, 2015, 6:58 PM EST
Change: 0.05 (0.64%)
Volume: 55,330
Day Low
7.78
Day High
8.02
Company Chart
Detailed Quote
Open: 7.85 EPS: N/A
High: 8.02 Ex-Div Date: 01/28/2015
Low: 7.78 Dividend: 0.045 
Prev. Close: 7.85 Yield: 6.879
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 7,577,988
Ask: 0.00 P/E Ratio: 52.000
Ask Size: 0 P/B Ratio: 0.840
Market Cap: 59,866,105 Exchange: TSX
Beta: 0.408 VWAP: 7.845127
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.90 N/A N/A 7.85 8.02 7.78 55.33 k 100% 0.05 0.637% 01/28/2015 3:50 PM
TSX 7.90 7.90 7.98 7.80 8.00 7.80 47.13 k 85.18% 0.05 0.637% 01/28/2015 3:50 PM
Alpha 7.90 N/A N/A 7.78 7.91 7.78 2,500 4.52% 0.05 0.637% 01/28/2015 3:50 PM
Chi-X 7.90 N/A N/A 7.85 8.02 7.85 5,700 10.30% 0.05 0.637% 01/28/2015 3:50 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
01/28/2015 3:50 PM EST 7.90 100 0.05 CHIX 002 001
01/28/2015 3:50 PM EST 7.90 300 0.05 TSX 002 080
01/28/2015 3:50 PM EST 7.90 300 0.05 TSX 002 001
01/28/2015 3:50 PM EST 7.89 100 0.04 TSX 002 079
01/28/2015 3:50 PM EST 7.90 100 0.05 ALPHA 002 039
01/28/2015 3:13 PM EST 7.88 300 0.03 TSX 080 079
01/28/2015 3:13 PM EST 7.88 200 0.03 TSX 080 079
01/28/2015 3:05 PM EST 7.93 1,500 0.08 TSX 001 074
01/28/2015 2:40 PM EST 7.92 200 0.07 TSX 009 080
01/28/2015 2:40 PM EST 7.92 500 0.07 TSX 009 079
01/28/2015 2:23 PM EST 7.88 100 0.03 CHIX 001 002
01/28/2015 2:23 PM EST 7.88 200 0.03 TSX 039 002
01/28/2015 2:23 PM EST 7.88 900 0.03 TSX 001 002
01/28/2015 2:23 PM EST 7.88 800 0.03 ALPHA 001 002
01/28/2015 1:44 PM EST 7.87 400 0.02 TSX 001 001
01/28/2015 1:30 PM EST 8.02 1,100 0.17 CHIX 001 001
01/28/2015 1:30 PM EST 7.92 1,700 0.07 CHIX 001 001
01/28/2015 1:30 PM EST 7.85 200 0 CHIX 001 001
01/28/2015 1:30 PM EST 8.00 3,500 0.15 TSX 089 027
01/28/2015 1:30 PM EST 7.85 1,600 0 TSX 089 009
01/28/2015 1:30 PM EST 7.85 1,000 0 TSX 089 009
01/28/2015 1:30 PM EST 7.91 700 0.06 ALPHA 089 001
01/28/2015 1:30 PM EST 7.85 200 0 ALPHA 089 039
01/28/2015 1:01 PM EST 7.81 600 -0.04 ALPHA 001 001
01/28/2015 12:26 PM EST E 7.80 65 -0.05 TSX 080 033
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