TMX group TMXmoney

Trez Capital Senior Mortgage Investment Corporation (TZS)
Market: CDN Consolidated
$ 8.23
Oct 23, 2014, 1:38 PM EDT
Change: 0.13 (1.60%)
Volume: 4,732
Day Low
8.15
Day High
8.23
Company Chart
Detailed Quote
Open: 8.15 EPS: 0.79
High: 8.23 Ex-Div Date: 09/26/2014
Low: 8.15 Dividend: 0.045 
Prev. Close: 8.10 Yield: 6.626
Bid: 8.15 Div. Frequency: Monthly
Bid Size: 2,800 Shares Out.: 7,577,988
Ask: 8.19 P/E Ratio: 873.100
Ask Size: 800 P/B Ratio: 0.876
Market Cap: 62,366,841 Exchange: TSX
Beta: 0.400 VWAP: 8.214348
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.23 8.15 8.19 8.15 8.23 8.15 4,732 100% 0.13 1.605% 10/23/2014 1:20 PM
TSX 8.23 8.15 8.23 8.15 8.23 8.15 3,132 66.19% 0.13 1.605% 10/23/2014 1:20 PM
Alpha 8.21 8.15 8.19 8.19 8.21 8.19 1,600 33.81% 0.11 1.358% 10/23/2014 1:11 PM
Chi-X 8.14 8.15 8.21 0.00 0.00 0.00 0 0% 0.00 0.00% 10/21/2014 3:30 PM
CX2 8.14 8.10 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 10/22/2014 10:50 AM

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
10/23/2014 1:20 PM EDT E 8.23 25 0.13 TSX 085 080
10/23/2014 1:20 PM EDT 8.23 200 0.13 TSX 085 039
10/23/2014 1:20 PM EDT 8.23 1,500 0.13 TSX 085 080
10/23/2014 1:20 PM EDT 8.22 100 0.12 TSX 085 001
10/23/2014 1:11 PM EDT E 8.23 75 0.13 TSX 085 080
10/23/2014 1:11 PM EDT 8.22 400 0.12 TSX 085 001
10/23/2014 1:11 PM EDT 8.21 800 0.11 ALPHA 085 001
10/23/2014 1:05 PM EDT E 8.22 15 0.12 TSX 085 080
10/23/2014 1:05 PM EDT 8.23 300 0.13 TSX 085 080
10/23/2014 1:05 PM EDT 8.21 200 0.11 TSX 085 080
10/23/2014 1:05 PM EDT 8.20 100 0.10 TSX 085 079
10/23/2014 1:05 PM EDT W 8.19 100 0.09 TSX 085 001
10/23/2014 1:05 PM EDT W 8.19 800 0.09 ALPHA 085 001
10/23/2014 11:49 AM EDT 8.15 100 0.05 TSX 001 080
10/23/2014 11:49 AM EDT E 8.15 2 0.05 TSX 080 019
10/23/2014 9:30 AM EDT E 8.10 15 0 TSX 080 002
10/22/2014 3:46 PM EDT 8.10 600 0 TSX 007 099
10/22/2014 3:45 PM EDT 8.10 2,000 0 TSX 007 089
10/22/2014 3:29 PM EDT 8.10 100 0 TSX 007 079
10/22/2014 3:20 PM EDT 8.10 600 0 TSX 007 009
10/22/2014 3:13 PM EDT 8.12 100 0.02 TSX 028 079
10/22/2014 2:52 PM EDT 8.10 1,200 0 TSX 007 009
10/22/2014 2:51 PM EDT 8.11 1,200 0.01 TSX 074 009
10/22/2014 2:46 PM EDT E 8.11 40 0.01 TSX 080 089
10/22/2014 2:46 PM EDT 8.11 500 0.01 TSX 074 089
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