TMX group TMXmoney

The North West Company Inc. (NWC)
Market: CDN Consolidated
$ 24.20
Jul 30, 2014, 7:01 PM EDT
Change: 0.15 (0.62%)
Volume: 56,680

Day Low
23.89
Day High
24.26
Company Chart
Detailed Quote
Open: 23.98 EPS: 1.32
High: 24.26 Ex-Div Date: 06/26/2014
Low: 23.89 Dividend: 0.290 
Prev. Close: 24.05 Yield: 4.833
Bid: 24.15 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 48,417,608
Ask: 24.22 P/E Ratio: 24.300
Ask Size: 200 P/B Ratio: 3.661
Market Cap: 1,171,706,114 Exchange: TSX
Beta: 0.407 VWAP: 22.813682
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 24.20 24.15 24.22 23.98 24.26 23.89 56.68 k 100% 0.15 0.624% 07/30/2014 4:00 PM
TSX 24.20 24.15 24.22 23.99 24.25 23.89 37.55 k 66.26% 0.15 0.624% 07/30/2014 4:00 PM
Alpha 24.20 N/A N/A 23.98 24.26 23.91 7,800 13.76% 0.15 0.624% 07/30/2014 3:59 PM
TMX Select 24.00 N/A N/A 23.91 24.10 23.91 2,900 5.12% -0.05 -0.208% 07/30/2014 3:07 PM
Chi-X 24.20 N/A N/A 23.99 24.26 23.93 3,400 6.00% 0.17 0.707% 07/30/2014 3:59 PM
Omega 24.04 N/A N/A 23.93 24.04 23.92 1,124 1.98% 0.01 0.042% 07/30/2014 3:30 PM
TriAct 24.06 N/A N/A 24.03 24.11 24.00 3,900 6.88% 0.02 0.083% 07/30/2014 2:58 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
07/30/2014 4:00 PM EDT Q 24.20 200 0.15 TSX 072 039
07/30/2014 4:00 PM EDT Q 24.20 100 0.15 TSX 072 053
07/30/2014 4:00 PM EDT Q 24.20 100 0.15 TSX 072 072
07/30/2014 4:00 PM EDT Q 24.20 400 0.15 TSX 014 053
07/30/2014 4:00 PM EDT Q 24.20 600 0.15 TSX 014 079
07/30/2014 4:00 PM EDT Q 24.20 100 0.15 TSX 014 001
07/30/2014 4:00 PM EDT Q 24.20 300 0.15 TSX 014 053
07/30/2014 4:00 PM EDT Q 24.20 100 0.15 TSX 014 079
07/30/2014 4:00 PM EDT Q 24.20 100 0.15 TSX 014 079
07/30/2014 4:00 PM EDT Q 24.20 700 0.15 TSX 014 014
07/30/2014 3:59 PM EDT 24.18 100 0.13 TSX 053 053
07/30/2014 3:59 PM EDT 24.20 100 0.15 TSX 053 039
07/30/2014 3:59 PM EDT 24.20 100 0.15 TSX 053 039
07/30/2014 3:59 PM EDT 24.20 100 0.15 TSX 072 039
07/30/2014 3:59 PM EDT E 24.20 75 0.15 TSX 002 036
07/30/2014 3:59 PM EDT 24.20 100 0.15 TSX 002 039
07/30/2014 3:59 PM EDT 24.20 100 0.15 TSX 079 079
07/30/2014 3:59 PM EDT 24.20 100 0.15 CHIX 014 001
07/30/2014 3:59 PM EDT 24.20 100 0.15 ALPHA 014 039
07/30/2014 3:59 PM EDT 24.20 100 0.15 TSX 065 079
07/30/2014 3:59 PM EDT 24.20 100 0.15 ALPHA 014 039
07/30/2014 3:57 PM EDT 24.20 100 0.15 ALPHA 014 039
07/30/2014 3:56 PM EDT E 24.21 15 0.16 TSX 070 036
07/30/2014 3:56 PM EDT 24.20 100 0.15 TSX 070 079
07/30/2014 3:56 PM EDT 24.20 100 0.15 TSX 070 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.