TMX group TMXmoney

Veresen Inc. (VSN)
Market: CDN Consolidated
$ 17.68
Oct 31, 2014, 10:57 PM EDT
Change: 0.08 (0.45%)
Volume: 1,559,667
Day Low
17.45
Day High
17.88
Company Chart
Detailed Quote
Open: 17.48 EPS: 0.35
High: 17.88 Ex-Div Date: 10/29/2014
Low: 17.45 Dividend: 0.083 
Prev. Close: 17.60 Yield: 5.680
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 223,456,044
Ask: 0.00 P/E Ratio: 50.300
Ask Size: 0 P/B Ratio: 3.274
Market Cap: 3,950,702,858 Exchange: TSX
Beta: 0.418 VWAP: 17.694590
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 17.68 N/A N/A 17.48 17.88 17.45 1.55 m 100% 0.08 0.455% 10/31/2014 4:00 PM
TSX 17.69 17.68 17.73 17.48 17.88 17.48 1.19 m 76.44% 0.09 0.511% 10/31/2014 4:00 PM
Alpha 17.69 N/A N/A 17.62 17.87 17.52 78.20 k 5.01% 0.09 0.511% 10/31/2014 3:59 PM
TMX Select 17.69 N/A N/A 17.60 17.87 17.54 16.70 k 1.07% 0.09 0.511% 10/31/2014 3:59 PM
Chi-X 17.68 N/A N/A 17.45 17.87 17.45 204.70 k 13.12% 0.03 0.170% 10/31/2014 4:00 PM
Omega 17.72 17.25 17.95 17.66 17.87 17.54 7,500 0.48% 0.08 0.454% 10/31/2014 3:58 PM
Pure 17.74 17.25 17.95 17.74 17.86 17.55 3,400 0.22% 0.09 0.510% 10/31/2014 3:58 PM
TriAct 17.72 N/A N/A 17.73 17.86 17.55 38.90 k 2.49% 0.07 0.397% 10/31/2014 3:59 PM
CX2 17.69 N/A N/A 17.66 17.86 17.54 18.00 k 1.15% 0.04 0.227% 10/31/2014 3:59 PM

All times are in ET.

News Headlines for Veresen Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 4:00 PM EDT 17.68 5,000 0.08 CHIX 007 007
10/31/2014 4:00 PM EDT Q 17.69 1,000 0.09 TSX 009 079
10/31/2014 4:00 PM EDT Q 17.69 2,000 0.09 TSX 009 002
10/31/2014 4:00 PM EDT Q 17.69 600 0.09 TSX 009 053
10/31/2014 4:00 PM EDT Q 17.69 400 0.09 TSX 009 079
10/31/2014 4:00 PM EDT Q 17.69 1,300 0.09 TSX 009 053
10/31/2014 4:00 PM EDT Q 17.69 2,500 0.09 TSX 009 053
10/31/2014 4:00 PM EDT Q 17.69 600 0.09 TSX 009 079
10/31/2014 4:00 PM EDT Q 17.69 4,900 0.09 TSX 009 007
10/31/2014 4:00 PM EDT Q 17.69 4,200 0.09 TSX 002 007
10/31/2014 4:00 PM EDT Q 17.69 1,100 0.09 TSX 002 007
10/31/2014 4:00 PM EDT Q 17.69 1,200 0.09 TSX 085 007
10/31/2014 4:00 PM EDT Q 17.69 1,300 0.09 TSX 048 007
10/31/2014 4:00 PM EDT Q 17.69 900 0.09 TSX 065 007
10/31/2014 4:00 PM EDT Q 17.69 2,100 0.09 TSX 065 001
10/31/2014 4:00 PM EDT Q 17.69 500 0.09 TSX 065 007
10/31/2014 4:00 PM EDT Q 17.69 300 0.09 TSX 065 079
10/31/2014 4:00 PM EDT Q 17.69 1,100 0.09 TSX 123 079
10/31/2014 4:00 PM EDT Q 17.69 2,700 0.09 TSX 072 079
10/31/2014 4:00 PM EDT Q 17.69 500 0.09 TSX 014 079
10/31/2014 4:00 PM EDT Q 17.69 311,200 0.09 TSX 009 079
10/31/2014 4:00 PM EDT Q 17.69 97,600 0.09 TSX 009 079
10/31/2014 4:00 PM EDT Q 17.69 209,000 0.09 TSX 009 080
10/31/2014 4:00 PM EDT Q 17.69 100 0.09 TSX 053 053
10/31/2014 4:00 PM EDT Q 17.69 1,900 0.09 TSX 002 002
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