The North West Company Inc.

Market: CDN Consolidated | May 6, 2015, 12:09 AM EDT

NWC
$ 24.97
Change:
-0.15 (-0.60%)
Volume:
184,808

Day Low 24.79
Day High 25.27


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 25.14
High: 25.27
Bid: 0.00
Bid Size: 0
Beta: 0.217
Prev. Close: 25.12
Low: 24.79
Ask: 0.00
Ask Size: 0
VWAP: 25.063902
Dividend: 0.290 
Div. Frequency: Quarterly
Shares Out.: 48,431,233
P/E Ratio: 19.300
EPS: 1.30
Yield: 4.618
Ex-Div Date: 03/27/2015
Market Cap: 1,209,327,888
P/B Ratio: 3.677
Exchange: TSX

News Headlines for The North West Company Inc.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 24.97 N/A N/A 25.14 25.27 24.79 184.80 k 100% -0.15 -0.597% 05/05/2015 4:00 PM
TSX 24.97 24.93 25.04 25.14 25.27 24.91 133.24 k 72.53% -0.15 -0.597% 05/05/2015 4:00 PM
Alpha 24.99 N/A N/A 24.93 25.24 24.91 15.50 k 8.44% -0.11 -0.438% 05/05/2015 3:51 PM
TMX Select 24.95 N/A N/A 25.00 25.23 24.79 10.30 k 5.61% -0.17 -0.677% 05/05/2015 3:59 PM
Chi-X 24.95 N/A N/A 25.10 25.23 24.92 11.30 k 6.15% -0.17 -0.677% 05/05/2015 3:58 PM
Omega 24.99 N/A N/A 24.98 25.20 24.98 2,700 1.47% -0.13 -0.518% 05/05/2015 3:45 PM
Pure 25.05 N/A N/A 25.01 25.19 24.96 2,000 1.09% -0.07 -0.279% 05/05/2015 1:48 PM
TriAct 25.40 N/A N/A 0.00 0.00 0.00 3,158 1.72% 0.00 0.00% 05/05/2015 3:33 PM
CX2 24.95 N/A N/A 24.95 25.24 24.94 5,406 2.94% -0.17 -0.677% 05/05/2015 3:59 PM
LYNX 24.99 N/A N/A 24.99 24.99 24.99 100 0.05% -0.10 -0.399% 05/05/2015 11:07 AM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/05/2015 4:00 PM EDT Q 24.97 200 -0.15 TSX 053 072
05/05/2015 4:00 PM EDT Q 24.97 100 -0.15 TSX 053 015
05/05/2015 4:00 PM EDT Q 24.97 100 -0.15 TSX 053 101
05/05/2015 4:00 PM EDT Q 24.97 100 -0.15 TSX 053 053
05/05/2015 4:00 PM EDT Q 24.97 100 -0.15 TSX 053 053
05/05/2015 3:59 PM EDT 24.96 100 -0.16 TSX 065 079
05/05/2015 3:59 PM EDT 24.95 100 -0.17 CX2 079 053
05/05/2015 3:59 PM EDT 24.95 100 -0.17 TMX 079 053
05/05/2015 3:59 PM EDT 24.96 100 -0.16 TSX 065 072
05/05/2015 3:59 PM EDT 24.95 100 -0.17 TSX 019 039
05/05/2015 3:59 PM EDT 24.95 100 -0.17 CX2 079 053
05/05/2015 3:58 PM EDT 24.95 100 -0.17 CHIX 001 001
05/05/2015 3:58 PM EDT W 24.96 100 -0.16 CX2 001 039
05/05/2015 3:58 PM EDT 24.96 100 -0.16 TSX 079 072
05/05/2015 3:58 PM EDT 24.96 100 -0.16 TSX 079 053
05/05/2015 3:58 PM EDT 24.96 100 -0.16 TSX 079 079
05/05/2015 3:58 PM EDT W 24.96 100 -0.16 TMX 001 039
05/05/2015 3:58 PM EDT 24.95 100 -0.17 TSX 001 053
05/05/2015 3:57 PM EDT 24.95 100 -0.17 TSX 079 053
05/05/2015 3:57 PM EDT E 24.97 7 -0.15 TSX 070 036
05/05/2015 3:57 PM EDT 24.95 100 -0.17 TSX 053 053
05/05/2015 3:56 PM EDT 24.95 200 -0.17 TSX 039 056
05/05/2015 3:55 PM EDT 24.95 100 -0.17 CHIX 079 001
05/05/2015 3:55 PM EDT 24.95 100 -0.17 CHIX 001 001
05/05/2015 3:54 PM EDT 24.95 100 -0.17 CHIX 079 001
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 Terms of Use.