TMX group TMXmoney

The North West Company Inc. (NWC)
Market: CDN Consolidated
$ 24.90
Sep 2, 2014, 2:36 PM EDT
Change: 0.26 (1.06%)
Volume: 49,371
Day Low
24.61
Day High
24.99
Company Chart
Detailed Quote
Open: 24.75 EPS: 1.32
High: 24.99 Ex-Div Date: 06/26/2014
Low: 24.61 Dividend: 0.290 
Prev. Close: 24.64 Yield: 4.708
Bid: 24.83 Div. Frequency: Quarterly
Bid Size: 1,000.00 Shares Out.: 48,417,608.00
Ask: 24.91 P/E Ratio: 24.900
Ask Size: 100.00 P/B Ratio: 3.767
Market Cap: 1,205,598,439 Exchange: TSX
Beta: 0.347 VWAP: 24.793302
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 24.90 24.83 24.91 24.75 24.99 24.61 49.37 k 100% 0.26 1.055% 09/02/2014 2:35 PM
TSX 24.90 24.83 24.91 24.75 24.99 24.61 37.47 k 75.90% 0.26 1.055% 09/02/2014 2:35 PM
Alpha 24.90 24.83 28.08 24.79 24.96 24.63 7,200 14.58% 0.26 1.055% 09/02/2014 2:33 PM
TMX Select 24.80 24.67 N/A 24.80 24.80 24.80 200 0.41% 0.16 0.649% 09/02/2014 2:15 PM
Chi-X 24.86 24.83 25.04 24.75 24.88 24.71 3,200 6.48% 0.12 0.485% 09/02/2014 2:22 PM
Omega 24.81 24.83 25.39 24.76 24.81 24.74 500 1.01% 0.17 0.690% 09/02/2014 1:22 PM
TriAct 24.78 N/A N/A 24.74 24.79 24.74 800 1.62% 0.32 1.288% 09/02/2014 1:22 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
09/02/2014 2:35 PM EDT 24.90 100 0.26 TSX 123 001
09/02/2014 2:33 PM EDT 24.90 100 0.26 ALPHA 123 079
09/02/2014 2:31 PM EDT E 24.90 65 0.26 TSX 056 036
09/02/2014 2:31 PM EDT 24.89 100 0.25 TSX 056 001
09/02/2014 2:31 PM EDT 24.88 100 0.24 ALPHA 123 085
09/02/2014 2:28 PM EDT 24.85 100 0.21 TSX 123 085
09/02/2014 2:26 PM EDT 24.85 100 0.21 TSX 002 072
09/02/2014 2:25 PM EDT E 24.81 65 0.17 TSX 036 080
09/02/2014 2:25 PM EDT 24.82 100 0.18 TSX 001 080
09/02/2014 2:25 PM EDT 24.81 100 0.17 ALPHA 123 080
09/02/2014 2:24 PM EDT 24.85 100 0.21 ALPHA 123 072
09/02/2014 2:22 PM EDT 24.86 100 0.22 TSX 015 001
09/02/2014 2:22 PM EDT 24.86 100 0.22 CHIX 123 001
09/02/2014 2:21 PM EDT E 24.89 18 0.25 TSX 089 036
09/02/2014 2:21 PM EDT 24.85 100 0.21 TSX 089 001
09/02/2014 2:20 PM EDT 24.84 100 0.20 TSX 123 085
09/02/2014 2:19 PM EDT 24.84 100 0.20 CHIX 123 001
09/02/2014 2:18 PM EDT 24.80 100 0.16 TSX 079 079
09/02/2014 2:17 PM EDT 24.80 100 0.16 TSX 123 085
09/02/2014 2:15 PM EDT 24.80 100 0.16 TMX 123 001
09/02/2014 2:12 PM EDT 24.80 100 0.16 TMX 123 001
09/02/2014 2:12 PM EDT E 24.80 95 0.16 TSX 089 036
09/02/2014 2:09 PM EDT 24.76 200 0.12 CHIX 001 080
09/02/2014 2:09 PM EDT 24.75 100 0.11 ALPHA 123 080
09/02/2014 2:07 PM EDT 24.81 100 0.17 TSX 123 079
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.