TMX group TMXmoney

Trez Capital Senior Mortgage Investment Corporation (TZS)
Market: CDN Consolidated
$ 8.44
Sep 1, 2014, 4:48 PM EDT
Change: 0.07 (0.84%)
Volume: 7,340
Day Low
8.35
Day High
8.47
Company Chart
Detailed Quote
Open: 8.44 EPS: N/A
High: 8.47 Ex-Div Date: 08/27/2014
Low: 8.35 Dividend: 0.045 
Prev. Close: 8.37 Yield: 6.398
Bid: 8.36 Div. Frequency: Monthly
Bid Size: 100.00 Shares Out.: 7,577,988.00
Ask: 8.45 P/E Ratio: 910.900
Ask Size: 1,000.00 P/B Ratio: 0.898
Market Cap: 63,958,219 Exchange: TSX
Beta: 0.489 VWAP: 8.422055
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.44 8.36 8.45 8.44 8.47 8.35 7,340 100% 0.07 0.836% 08/29/2014 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
08/29/2014 2:47 PM EDT 8.44 400 0.07 CHIX 002 001
08/29/2014 2:47 PM EDT 8.44 300 0.07 OMEGA 002 001
08/29/2014 2:47 PM EDT 8.44 300 0.07 TSX 002 001
08/29/2014 2:47 PM EDT 8.44 100 0.07 TSX 002 039
08/29/2014 2:47 PM EDT 8.44 400 0.07 TSX 002 039
08/29/2014 2:47 PM EDT 8.44 100 0.07 ALPHA 002 039
08/29/2014 2:47 PM EDT 8.44 400 0.07 ALPHA 002 039
08/29/2014 1:59 PM EDT 8.41 1,600 0.04 TSX 079 079
08/29/2014 1:38 PM EDT 8.41 400 0.04 TSX 079 080
08/29/2014 1:36 PM EDT 8.35 400 -0.02 TSX 085 001
08/29/2014 1:36 PM EDT 8.36 100 -0.01 TSX 001 001
08/29/2014 11:35 AM EDT 8.38 400 0.01 TSX 080 079
08/29/2014 11:35 AM EDT 8.38 100 0.01 TSX 080 079
08/29/2014 10:16 AM EDT 8.47 300 0.10 TSX 085 001
08/29/2014 10:16 AM EDT 8.44 300 0.07 TSX 085 002
08/29/2014 10:16 AM EDT W 8.43 200 0.06 TSX 085 001
08/29/2014 10:16 AM EDT W 8.43 400 0.06 ALPHA 085 001
08/29/2014 9:44 AM EDT E 8.44 40 0.07 TSX 002 080
08/29/2014 9:44 AM EDT 8.44 1,100 0.07 TSX 002 002
08/28/2014 2:51 PM EDT 8.37 400 0 TSX 039 002
08/28/2014 2:51 PM EDT 8.37 400 0 TSX 001 002
08/28/2014 2:51 PM EDT 8.37 400 0 ALPHA 039 002
08/28/2014 2:40 PM EDT 8.38 400 0.01 ALPHA 001 002
08/28/2014 2:14 PM EDT 8.40 1,000 0.03 TSX 079 002
08/28/2014 2:12 PM EDT 8.41 400 0.04 CHIX 001 001
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 and TMX Group Terms of Use.