The North West Company Inc.

Market: Market: CDN Consolidated | Mar 2, 2015, 1:43 PM EST

NWC
$ 25.38
Change:
0.13 (0.51%)
Volume:
76,428

Day Low 24.74
Day High 25.43
52 Week Low 21.93
52 Week High 26.80


  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 25.30
High: 25.43
Bid: 25.32
Bid Size: 100
Beta: 0.230
Prev. Close: 25.25
Low: 24.74
Ask: 25.36
Ask Size: 100
VWAP: 25.072289
Dividend: 0.290 
Div. Frequency: Quarterly
Shares Out.: 48,431,233
P/E Ratio: 25.800
EPS: 1.32
Yield: 4.594
Ex-Div Date: 12/29/2014
Market Cap: 1,229,184,694
P/B Ratio: 3.732
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 25.38 25.32 25.36 25.30 25.43 24.74 76.42 k 100% 0.13 0.515% 03/02/2015 1:42 PM
TSX 25.38 25.32 25.36 25.30 25.40 24.75 49.62 k 64.93% 0.13 0.515% 03/02/2015 1:42 PM
Alpha 25.34 N/A N/A 25.39 25.39 24.76 8,900 11.64% 0.04 0.158% 03/02/2015 1:41 PM
TMX Select 25.37 25.24 25.37 25.43 25.43 24.75 5,000 6.54% 0.12 0.475% 03/02/2015 1:29 PM
Chi-X 25.32 N/A N/A 25.30 25.41 24.74 6,700 8.77% 0.02 0.079% 03/02/2015 1:41 PM
Omega 24.91 24.20 26.49 24.78 24.91 24.78 400 0.52% -0.39 -1.542% 03/02/2015 10:55 AM
Pure 24.91 N/A N/A 25.12 25.19 24.78 1,500 1.96% -0.42 -1.658% 03/02/2015 12:04 PM
TriAct 25.11 N/A N/A 24.99 25.11 24.99 1,000 1.31% -0.23 -0.888% 03/02/2015 10:13 AM
CX2 25.12 N/A N/A 25.26 25.26 24.75 3,100 4.06% -0.18 -0.711% 03/02/2015 12:55 PM
LYNX 24.96 N/A N/A 24.96 24.96 24.96 200 0.26% -0.37 -1.461% 03/02/2015 11:10 AM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/02/2015 1:42 PM EST E 25.38 10 0.13 TSX 079 036
03/02/2015 1:42 PM EST E 25.39 50 0.14 TSX 079 036
03/02/2015 1:42 PM EST 25.38 100 0.13 TSX 079 039
03/02/2015 1:42 PM EST 25.38 100 0.13 TSX 079 079
03/02/2015 1:41 PM EST 25.32 100 0.07 CHIX 079 001
03/02/2015 1:41 PM EST 25.30 100 0.05 TSX 053 001
03/02/2015 1:41 PM EST 25.32 100 0.07 TSX 079 001
03/02/2015 1:41 PM EST 25.32 100 0.07 TSX 053 001
03/02/2015 1:41 PM EST 25.32 100 0.07 TSX 053 001
03/02/2015 1:41 PM EST 25.32 100 0.07 CHIX 079 001
03/02/2015 1:41 PM EST 25.35 100 0.10 TSX 039 079
03/02/2015 1:41 PM EST 25.35 100 0.10 TSX 039 036
03/02/2015 1:41 PM EST 25.34 500 0.09 TSX 015 001
03/02/2015 1:41 PM EST 25.34 1,100 0.09 TSX 002 001
03/02/2015 1:41 PM EST 25.34 200 0.09 ALPHA 001 001
03/02/2015 1:41 PM EST 25.35 100 0.10 CHIX 079 001
03/02/2015 1:41 PM EST 25.35 100 0.10 TSX 039 079
03/02/2015 1:41 PM EST 25.35 100 0.10 TSX 015 079
03/02/2015 1:41 PM EST 25.35 100 0.10 TSX 001 079
03/02/2015 1:41 PM EST 25.35 100 0.10 TSX 079 079
03/02/2015 1:35 PM EST 25.35 100 0.10 TSX 053 053
03/02/2015 1:31 PM EST E 25.35 20 0.10 TSX 036 019
03/02/2015 1:29 PM EST W 25.37 100 0.12 TMX 001 001
03/02/2015 1:29 PM EST 25.37 100 0.12 TMX 053 001
03/02/2015 1:29 PM EST 25.36 100 0.11 TSX 079 079
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