The North West Company Inc.

Market: CDN Consolidated | May 26, 2015, 1:20 AM EDT

NWC
$ 23.62
Change:
0.14 (0.60%)
Volume:
66,214

Day Low 23.46
Day High 23.66


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 23.57
High: 23.66
Bid: 0.00
Bid Size: 0
Beta: 0.225
Prev. Close: 23.48
Low: 23.46
Ask: 0.00
Ask Size: 0
VWAP: 23.533364
Dividend: 0.290 
Div. Frequency: Quarterly
Shares Out.: 48,498,846
P/E Ratio: 18.100
EPS: 1.30
Yield: 4.940
Ex-Div Date: 03/27/2015
Market Cap: 1,145,542,743
P/B Ratio: 3.479
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 23.62 N/A N/A 23.57 23.66 23.46 66.21 k 100% 0.14 0.596% 05/25/2015 4:00 PM
TSX 23.62 23.57 23.63 23.57 23.64 23.46 42.44 k 64.11% 0.14 0.596% 05/25/2015 4:00 PM
Alpha 23.59 N/A N/A 23.56 23.66 23.46 9,900 14.95% 0.10 0.426% 05/25/2015 3:58 PM
TMX Select 23.59 N/A N/A 23.60 23.60 23.46 2,000 3.02% 0.11 0.468% 05/25/2015 3:58 PM
Chi-X 23.58 N/A N/A 23.55 23.64 23.46 5,400 8.16% 0.10 0.426% 05/25/2015 3:36 PM
Omega 23.57 N/A N/A 23.55 23.59 23.47 1,700 2.57% 0.08 0.341% 05/25/2015 2:48 PM
Pure 23.55 N/A N/A 23.50 23.55 23.50 200 0.30% 0.06 0.255% 05/25/2015 2:31 PM
TriAct 25.40 N/A N/A 0.00 0.00 0.00 4,351 6.57% 0.00 0.00% 05/25/2015 3:58 PM
CX2 23.56 N/A N/A 23.56 23.56 23.56 215 0.32% 0.07 0.298% 05/25/2015 2:51 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/25/2015 4:00 PM EDT Q 23.62 200 0.14 TSX 053 079
05/25/2015 4:00 PM EDT Q 23.62 100 0.14 TSX 053 079
05/25/2015 4:00 PM EDT Q 23.62 200 0.14 TSX 053 079
05/25/2015 4:00 PM EDT Q 23.62 100 0.14 TSX 053 001
05/25/2015 3:59 PM EDT 23.58 100 0.10 TSX 053 014
05/25/2015 3:58 PM EDT 23.58 100 0.10 TCM 001 014
05/25/2015 3:58 PM EDT 23.59 100 0.11 TSX 001 085
05/25/2015 3:58 PM EDT 23.59 100 0.11 TSX 053 085
05/25/2015 3:58 PM EDT 23.59 100 0.11 ALPHA 001 001
05/25/2015 3:58 PM EDT 23.58 100 0.10 TCM 001 014
05/25/2015 3:58 PM EDT 23.58 200 0.10 TSX 001 014
05/25/2015 3:58 PM EDT 23.59 100 0.11 ALPHA 001 001
05/25/2015 3:58 PM EDT 23.59 100 0.11 TMX 053 065
05/25/2015 3:53 PM EDT 23.58 100 0.10 TSX 053 014
05/25/2015 3:49 PM EDT 23.57 100 0.09 ALPHA 079 065
05/25/2015 3:44 PM EDT E 23.59 25 0.11 TCM 079 007
05/25/2015 3:44 PM EDT 23.58 100 0.10 TCM 079 001
05/25/2015 3:40 PM EDT 23.58 100 0.10 TCM 080 001
05/25/2015 3:39 PM EDT 23.58 400 0.10 TCM 056 014
05/25/2015 3:39 PM EDT E 23.59 50 0.11 TSX 056 036
05/25/2015 3:38 PM EDT 23.58 100 0.10 TSX 053 014
05/25/2015 3:36 PM EDT E 23.59 50 0.11 TCM 009 007
05/25/2015 3:36 PM EDT 23.58 100 0.10 TCM 009 001
05/25/2015 3:36 PM EDT 23.58 100 0.10 CHIX 001 014
05/25/2015 3:33 PM EDT 23.58 200 0.10 TSX 007 014
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.