The North West Company Inc.

Market: CDN Consolidated | Mar 26, 2015, 6:13 PM EDT

NWC
$ 25.23
Change:
-0.02 (-0.08%)
Volume:
108,621

Day Low 25.12
Day High 25.38
52 Week Low 21.93
52 Week High 26.80


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 25.20
High: 25.38
Bid: 0.00
Bid Size: 0
Beta: 0.233
Prev. Close: 25.25
Low: 25.12
Ask: 0.00
Ask Size: 0
VWAP: 25.211223
Dividend: 0.290 
Div. Frequency: Quarterly
Shares Out.: 48,431,233
P/E Ratio: 19.400
EPS: 1.32
Yield: 4.610
Ex-Div Date: 03/27/2015
Market Cap: 1,221,920,009
P/B Ratio: 3.716
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 25.23 N/A N/A 25.20 25.38 25.12 108.62 k 100% -0.02 -0.079% 03/26/2015 4:00 PM
TSX 25.23 25.15 25.28 25.20 25.31 25.15 41.11 k 37.86% -0.02 -0.079% 03/26/2015 4:00 PM
Alpha 25.20 N/A N/A 25.38 25.38 25.12 17.00 k 15.65% -0.02 -0.079% 03/26/2015 3:59 PM
TMX Select 25.20 N/A N/A 25.38 25.38 25.12 6,100 5.62% -0.05 -0.198% 03/26/2015 3:59 PM
Chi-X 25.20 N/A N/A 25.23 25.38 25.14 10.40 k 9.57% -0.04 -0.158% 03/26/2015 3:59 PM
Omega 25.21 N/A N/A 25.19 25.27 25.16 1,900 1.75% -0.01 -0.040% 03/26/2015 3:36 PM
Pure 25.23 N/A N/A 25.27 25.27 25.17 3,400 3.13% 0.01 0.040% 03/26/2015 3:59 PM
TriAct 25.52 N/A N/A 0.00 0.00 0.00 24.10 k 22.19% 0.00 0.00% 03/26/2015 3:59 PM
CX2 25.23 N/A N/A 25.19 25.25 25.15 4,300 3.96% 0.04 0.159% 03/26/2015 3:59 PM
LYNX 25.21 N/A N/A 25.19 25.22 25.19 300 0.28% 0.22 0.880% 03/26/2015 3:47 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/26/2015 4:00 PM EDT Q 25.23 10 -0.02 TSX 014 036
03/26/2015 4:00 PM EDT Q 25.23 67 -0.02 TSX 002 036
03/26/2015 4:00 PM EDT Q 25.23 100 -0.02 TSX 101 053
03/26/2015 4:00 PM EDT Q 25.23 200 -0.02 TSX 014 072
03/26/2015 4:00 PM EDT Q 25.23 100 -0.02 TSX 014 072
03/26/2015 4:00 PM EDT Q 25.23 200 -0.02 TSX 014 079
03/26/2015 4:00 PM EDT Q 25.23 200 -0.02 TSX 002 001
03/26/2015 4:00 PM EDT Q 25.23 200 -0.02 TSX 002 053
03/26/2015 4:00 PM EDT Q 25.23 100 -0.02 TSX 002 039
03/26/2015 4:00 PM EDT Q 25.23 200 -0.02 TSX 002 079
03/26/2015 4:00 PM EDT Q 25.23 300 -0.02 TSX 002 072
03/26/2015 4:00 PM EDT Q 25.23 100 -0.02 TSX 002 053
03/26/2015 4:00 PM EDT Q 25.23 100 -0.02 TSX 002 053
03/26/2015 3:59 PM EDT 25.23 100 -0.02 CX2 053 079
03/26/2015 3:59 PM EDT 25.23 100 -0.02 PURE 053 079
03/26/2015 3:59 PM EDT 25.23 100 -0.02 CX2 079 079
03/26/2015 3:59 PM EDT 25.20 100 -0.05 TMX 039 001
03/26/2015 3:59 PM EDT 25.20 200 -0.05 CX2 001 079
03/26/2015 3:59 PM EDT 25.20 100 -0.05 CHIX 001 001
03/26/2015 3:59 PM EDT 25.20 100 -0.05 CHIX 001 001
03/26/2015 3:59 PM EDT 25.20 100 -0.05 TSX 001 101
03/26/2015 3:59 PM EDT E 25.20 6 -0.05 TSX 036 072
03/26/2015 3:59 PM EDT 25.21 100 -0.04 TSX 079 053
03/26/2015 3:59 PM EDT E 25.20 66 -0.05 TSX 036 015
03/26/2015 3:59 PM EDT E 25.20 12 -0.05 TSX 036 072
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