TMX group TMXmoney

The North West Company Inc. (NWC)
Market: CDN Consolidated
$ 23.16
Oct 20, 2014, 5:28 AM EDT
Change: 0.29 (1.27%)
Volume: 185,321
Day Low
22.77
Day High
23.29
Company Chart
Detailed Quote
Open: 22.97 EPS: 1.30
High: 23.29 Ex-Div Date: 09/26/2014
Low: 22.77 Dividend: 0.290 
Prev. Close: 22.87 Yield: 5.009
Bid: 23.05 Div. Frequency: Quarterly
Bid Size: 3,500 Shares Out.: 48,431,233
Ask: 23.38 P/E Ratio: 23.900
Ask Size: 300 P/B Ratio: 3.477
Market Cap: 1,121,667,356 Exchange: TSX
Beta: 0.352 VWAP: 23.023318
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 23.16 23.05 23.38 22.97 23.29 22.77 185.32 k 100% 0.29 1.268% 10/17/2014 4:00 PM
TSX 23.16 23.05 23.38 22.97 23.26 22.77 115.12 k 62.12% 0.29 1.268% 10/17/2014 4:00 PM
Alpha 23.16 N/A N/A 22.98 23.29 22.82 22.00 k 11.87% 0.29 1.268% 10/17/2014 3:59 PM
TMX Select 23.16 N/A N/A 22.98 23.22 22.80 9,600 5.18% 0.29 1.268% 10/17/2014 3:59 PM
Chi-X 23.14 N/A N/A 22.90 23.22 22.80 13.50 k 7.28% 0.30 1.314% 10/17/2014 3:59 PM
Omega 23.14 N/A N/A 22.90 23.23 22.88 2,500 1.35% 0.26 1.136% 10/17/2014 3:59 PM
Pure 23.17 N/A N/A 22.80 23.17 22.80 1,000 0.54% 0.29 1.268% 10/17/2014 3:20 PM
TriAct 22.97 N/A N/A 22.90 23.26 22.84 12.70 k 6.85% 0.10 0.415% 10/17/2014 3:02 PM
CX2 23.13 N/A N/A 22.98 23.22 22.79 8,900 4.80% 0.26 1.137% 10/17/2014 3:59 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
10/17/2014 4:00 PM EDT Q 23.16 100 0.29 TSX 072 015
10/17/2014 4:00 PM EDT Q 23.16 100 0.29 TSX 072 001
10/17/2014 4:00 PM EDT Q 23.16 100 0.29 TSX 072 053
10/17/2014 4:00 PM EDT Q 23.16 400 0.29 TSX 072 079
10/17/2014 3:59 PM EDT 23.14 100 0.27 CHIX 002 001
10/17/2014 3:59 PM EDT 23.14 400 0.27 TSX 002 079
10/17/2014 3:59 PM EDT 23.14 400 0.27 TSX 002 079
10/17/2014 3:59 PM EDT 23.14 100 0.27 TSX 002 053
10/17/2014 3:59 PM EDT 23.14 100 0.27 TSX 002 072
10/17/2014 3:59 PM EDT 23.14 100 0.27 TMX 053 039
10/17/2014 3:59 PM EDT 23.13 100 0.26 CX2 039 101
10/17/2014 3:59 PM EDT 23.14 100 0.27 TMX 080 039
10/17/2014 3:59 PM EDT W 23.10 100 0.23 TSX 072 001
10/17/2014 3:59 PM EDT W 23.10 100 0.23 TSX 039 001
10/17/2014 3:59 PM EDT 23.12 100 0.25 TSX 072 065
10/17/2014 3:59 PM EDT 23.13 100 0.26 CHIX 001 001
10/17/2014 3:59 PM EDT 23.13 100 0.26 TSX 072 065
10/17/2014 3:59 PM EDT 23.13 100 0.26 TSX 039 065
10/17/2014 3:59 PM EDT W 23.14 100 0.27 CHIX 001 001
10/17/2014 3:59 PM EDT W 23.14 100 0.27 OMEGA 001 065
10/17/2014 3:59 PM EDT W 23.14 100 0.27 OMEGA 001 001
10/17/2014 3:59 PM EDT W 23.15 100 0.28 TSX 079 053
10/17/2014 3:59 PM EDT W 23.14 100 0.27 TSX 079 072
10/17/2014 3:59 PM EDT W 23.14 100 0.27 TSX 079 065
10/17/2014 3:59 PM EDT W 23.14 100 0.27 TSX 079 085
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