TMX group TMXmoney

The North West Company Inc. (NWC)
Market: CDN Consolidated
$ 24.58
Aug 22, 2014, 3:36 AM EDT
Change: -0.01 (-0.04%)
Volume: 70,719

Day Low
24.29
Day High
24.84
Company Chart
Detailed Quote
Open: 24.84 EPS: 1.32
High: 24.84 Ex-Div Date: 06/26/2014
Low: 24.29 Dividend: 0.290 
Prev. Close: 24.59 Yield: 4.717
Bid: 24.51 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 48,417,608
Ask: 24.61 P/E Ratio: 24.800
Ask Size: 500 P/B Ratio: 3.719
Market Cap: 1,190,104,805 Exchange: TSX
Beta: 0.408 VWAP: 24.508658
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 24.58 24.51 24.61 24.84 24.84 24.29 70.71 k 100% -0.01 -0.041% 08/21/2014 4:10 PM
TSX 24.58 24.51 24.61 24.84 24.84 24.29 41.11 k 58.14% -0.01 -0.041% 08/21/2014 4:00 PM
Alpha 24.58 N/A N/A 24.56 24.76 24.31 7,400 10.46% -0.01 -0.041% 08/21/2014 3:59 PM
TMX Select 24.58 N/A N/A 24.45 24.55 24.45 1,500 2.12% -0.01 -0.041% 08/21/2014 3:58 PM
Chi-X 24.57 N/A N/A 24.67 24.76 24.32 10.30 k 14.56% 0.00 0.00% 08/21/2014 3:59 PM
Omega 24.55 N/A N/A 24.50 24.57 24.49 1,300 1.84% 0.01 0.041% 08/21/2014 3:57 PM
TriAct 24.51 N/A N/A 24.71 24.71 24.31 8,200 11.60% -0.07 -0.285% 08/21/2014 2:51 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 900 1.27% 0.00 0.000% 08/21/2014 4:10 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
08/21/2014 4:10 PM EDT G 24.509 100 -0.08 ICX 013 013
08/21/2014 4:10 PM EDT G 24.509 200 -0.08 ICX 013 013
08/21/2014 4:10 PM EDT G 24.509 300 -0.08 ICX 013 013
08/21/2014 4:10 PM EDT G 24.509 300 -0.08 ICX 013 013
08/21/2014 4:00 PM EDT Q 24.58 200 -0.01 TSX 039 039
08/21/2014 4:00 PM EDT Q 24.58 200 -0.01 TSX 039 072
08/21/2014 4:00 PM EDT Q 24.58 500 -0.01 TSX 039 001
08/21/2014 4:00 PM EDT Q 24.58 500 -0.01 TSX 039 079
08/21/2014 4:00 PM EDT Q 24.58 300 -0.01 TSX 039 053
08/21/2014 4:00 PM EDT Q 24.58 100 -0.01 TSX 072 001
08/21/2014 4:00 PM EDT Q 24.58 200 -0.01 TSX 001 001
08/21/2014 4:00 PM EDT Q 24.58 100 -0.01 TSX 039 039
08/21/2014 4:00 PM EDT Q 24.58 100 -0.01 TSX 039 039
08/21/2014 4:00 PM EDT Q 24.58 100 -0.01 TSX 001 079
08/21/2014 4:00 PM EDT Q 24.58 100 -0.01 TSX 001 079
08/21/2014 3:59 PM EDT 24.58 100 -0.01 TSX 053 039
08/21/2014 3:59 PM EDT 24.57 100 -0.02 TSX 053 072
08/21/2014 3:59 PM EDT 24.57 100 -0.02 TSX 053 001
08/21/2014 3:59 PM EDT E 24.57 81 -0.02 TSX 123 036
08/21/2014 3:59 PM EDT 24.57 100 -0.02 CHIX 001 001
08/21/2014 3:59 PM EDT W 24.57 100 -0.02 TSX 001 001
08/21/2014 3:59 PM EDT W 24.56 100 -0.03 TSX 001 015
08/21/2014 3:59 PM EDT W 24.56 100 -0.03 TSX 001 072
08/21/2014 3:59 PM EDT 24.56 100 -0.03 TSX 079 039
08/21/2014 3:59 PM EDT E 24.51 50 -0.08 TSX 036 053
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.