TMX group TMXmoney

The North West Company Inc. (NWC)
Market: CDN Consolidated
$ 22.38
Sep 30, 2014, 5:38 PM EDT
Change: 0.12 (0.54%)
Volume: 152,415
Day Low
22.22
Day High
22.49
Company Chart
Detailed Quote
Open: 22.26 EPS: 1.30
High: 22.49 Ex-Div Date: 09/26/2014
Low: 22.22 Dividend: 0.290 
Prev. Close: 22.26 Yield: 5.211
Bid: 22.15 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 48,417,608
Ask: 22.50 P/E Ratio: 22.900
Ask Size: 1,000 P/B Ratio: 3.360
Market Cap: 1,083,586,067 Exchange: TSX
Beta: 0.414 VWAP: 22.346321
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 22.38 22.15 22.50 22.26 22.49 22.22 152.41 k 100% 0.12 0.539% 09/30/2014 4:00 PM
TSX 22.38 22.15 22.50 22.26 22.49 22.22 117.51 k 77.10% 0.12 0.539% 09/30/2014 4:00 PM
Alpha 22.44 N/A N/A 22.25 22.45 22.23 9,600 6.30% 0.18 0.809% 09/30/2014 3:40 PM
TMX Select 22.46 N/A N/A 22.26 22.48 22.25 5,800 3.81% 0.20 0.898% 09/30/2014 3:54 PM
Chi-X 22.40 N/A N/A 22.26 22.48 22.25 5,600 3.67% 0.12 0.539% 09/30/2014 3:59 PM
Omega 22.40 N/A N/A 22.41 22.44 22.37 2,600 1.71% 0.12 0.539% 09/30/2014 3:59 PM
Pure 22.40 N/A N/A 22.26 22.46 22.26 1,900 1.25% 0.08 0.358% 09/30/2014 3:56 PM
TriAct 22.29 N/A N/A 22.28 22.29 22.26 6,800 4.46% 0.01 0.022% 09/30/2014 10:33 AM
CX2 22.47 N/A N/A 22.26 22.48 22.25 2,600 1.71% 0.20 0.898% 09/30/2014 3:52 PM

All times are in ET.

News Headlines for The North West Company Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/30/2014 4:00 PM EDT Q 22.38 500 0.12 TSX 039 009
09/30/2014 4:00 PM EDT Q 22.38 200 0.12 TSX 001 009
09/30/2014 4:00 PM EDT Q 22.38 200 0.12 TSX 072 009
09/30/2014 4:00 PM EDT Q 22.38 400 0.12 TSX 001 009
09/30/2014 4:00 PM EDT Q 22.38 800 0.12 TSX 079 009
09/30/2014 4:00 PM EDT Q 22.38 100 0.12 TSX 001 009
09/30/2014 4:00 PM EDT Q 22.38 300 0.12 TSX 001 072
09/30/2014 4:00 PM EDT Q 22.38 500 0.12 TSX 053 072
09/30/2014 4:00 PM EDT Q 22.38 100 0.12 TSX 039 072
09/30/2014 4:00 PM EDT Q 22.38 100 0.12 TSX 079 014
09/30/2014 4:00 PM EDT Q 22.38 100 0.12 TSX 079 014
09/30/2014 4:00 PM EDT Q 22.38 100 0.12 TSX 079 079
09/30/2014 4:00 PM EDT Q 22.38 700 0.12 TSX 053 014
09/30/2014 4:00 PM EDT Q 22.38 300 0.12 TSX 001 014
09/30/2014 4:00 PM EDT Q 22.38 100 0.12 TSX 039 014
09/30/2014 4:00 PM EDT Q 22.38 600 0.12 TSX 014 014
09/30/2014 4:00 PM EDT Q 22.38 1,300 0.12 TSX 014 014
09/30/2014 3:59 PM EDT 22.38 100 0.12 TSX 039 053
09/30/2014 3:59 PM EDT 22.38 100 0.12 TSX 072 053
09/30/2014 3:59 PM EDT E 22.38 98 0.12 TSX 036 014
09/30/2014 3:59 PM EDT E 22.38 99 0.12 TSX 036 009
09/30/2014 3:59 PM EDT W 22.41 100 0.15 TSX 001 053
09/30/2014 3:59 PM EDT W 22.41 100 0.15 TSX 001 079
09/30/2014 3:59 PM EDT W 22.41 100 0.15 TSX 001 079
09/30/2014 3:59 PM EDT 22.40 100 0.14 TSX 065 072
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.