TMX group TMXmoney

Trez Capital Senior Mortgage Investment Corporation (TZS)
Market: CDN Consolidated
$ 8.13
Oct 21, 2014, 12:25 PM EDT
Change: -0.03 (-0.37%)
Volume: 4,100
Day Low
8.13
Day High
8.14
Company Chart
Detailed Quote
Open: 8.14 EPS: 0.79
High: 8.14 Ex-Div Date: 09/26/2014
Low: 8.13 Dividend: 0.045 
Prev. Close: 8.16 Yield: 6.634
Bid: 8.13 Div. Frequency: Monthly
Bid Size: 4,200 Shares Out.: 7,577,988
Ask: 8.16 P/E Ratio: 889.300
Ask Size: 700 P/B Ratio: 0.865
Market Cap: 61,609,042 Exchange: TSX
Beta: 0.376 VWAP: 8.132683
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.13 8.13 8.16 8.14 8.14 8.13 4,100 100% -0.03 -0.368% 10/21/2014 12:15 PM
TSX 8.13 8.13 8.22 8.14 8.14 8.13 3,100 75.61% -0.03 -0.368% 10/21/2014 12:15 PM
Alpha 8.16 8.13 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 10/20/2014 3:53 PM
Chi-X 8.16 8.04 8.24 0.00 0.00 0.00 0 0% 0.00 0.00% 10/20/2014 3:53 PM
Pure 8.13 8.13 8.32 8.13 8.13 8.13 300 7.32% 0.03 0.370% 10/21/2014 12:01 PM
CX2 8.13 8.13 8.16 8.13 8.13 8.13 700 17.07% -0.01 -0.123% 10/21/2014 12:01 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
10/21/2014 12:15 PM EDT 8.13 2,000 -0.03 TSX 085 085
10/21/2014 12:15 PM EDT 8.14 100 -0.02 TSX 080 085
10/21/2014 12:15 PM EDT 8.14 900 -0.02 TSX 001 085
10/21/2014 12:01 PM EDT 8.13 200 -0.03 CX2 099 009
10/21/2014 12:01 PM EDT 8.13 300 -0.03 PURE 079 009
10/21/2014 11:55 AM EDT 8.13 500 -0.03 CX2 099 009
10/21/2014 10:15 AM EDT 8.14 100 -0.02 TSX 080 007
10/20/2014 3:53 PM EDT W 8.16 100 0 CHIX 002 085
10/20/2014 3:53 PM EDT E 8.16 80 0 TSX 007 080
10/20/2014 3:53 PM EDT E 8.16 80 0 TSX 007 080
10/20/2014 3:53 PM EDT 8.16 100 0 TSX 002 085
10/20/2014 3:53 PM EDT 8.16 500 0 TSX 007 085
10/20/2014 3:53 PM EDT 8.16 500 0 TSX 007 085
10/20/2014 3:53 PM EDT W 8.16 100 0 ALPHA 002 085
10/20/2014 3:49 PM EDT 8.23 2,900 0.07 TSX 009 080
10/20/2014 3:49 PM EDT 8.23 300 0.07 ALPHA 009 001
10/20/2014 3:12 PM EDT 8.19 2,700 0.03 TSX 009 007
10/20/2014 3:12 PM EDT 8.18 100 0.02 ALPHA 009 001
10/20/2014 3:11 PM EDT 8.19 3,000 0.03 TSX 009 007
10/20/2014 3:04 PM EDT 8.19 3,000 0.03 TSX 009 007
10/20/2014 2:58 PM EDT 8.19 3,000 0.03 TSX 009 002
10/20/2014 11:52 AM EDT 8.11 100 -0.05 ALPHA 001 085
10/20/2014 11:27 AM EDT 8.10 100 -0.06 CHIX 001 080
10/20/2014 11:27 AM EDT 8.14 500 -0.02 CX2 099 080
10/20/2014 11:27 AM EDT 8.14 100 -0.02 TSX 039 080
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