The North West Company Inc.

Market: CDN Consolidated | Jun 29, 2015, 6:53 PM EDT

NWC
$ 24.55 Change Down
Change:
-0.35 (-1.41%)
Volume:
166,020

Day Low 24.42
Day High 24.88


Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 24.84
High: 24.88
Bid: 0.00
Bid Size: 0
Beta: 0.253
Prev. Close: 24.90
Low: 24.42
Ask: 0.00
Ask Size: 0
VWAP: 24.570076
Dividend: 0.290 
Div. Frequency: Quarterly
Shares Out.: 48,498,846
P/E Ratio: 18.300
EPS: 1.36
Yield: 4.659
Ex-Div Date: 06/26/2015
Market Cap: 1,190,646,669
P/B Ratio: 3.648
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 24.55 N/A N/A 24.84 24.88 24.42 166.02 k 100% -0.35 -1.406% 06/29/2015 4:00 PM
TSX 24.55 24.53 24.57 24.84 24.88 24.43 43.84 k 26.49% -0.35 -1.406% 06/29/2015 4:00 PM
Alpha 24.55 N/A N/A 24.76 24.76 24.43 8,200 4.95% -0.33 -1.326% 06/29/2015 3:53 PM
TMX Select 24.56 N/A N/A 24.87 24.87 24.42 9,100 5.50% -0.34 -1.366% 06/29/2015 3:57 PM
Chi-X 24.55 N/A N/A 24.75 24.76 24.46 7,300 4.41% -0.33 -1.326% 06/29/2015 3:52 PM
Omega 24.56 N/A N/A 24.61 24.61 24.54 1,700 1.03% -0.39 -1.563% 06/29/2015 3:54 PM
Pure 24.55 N/A N/A 24.66 24.66 24.54 800 0.48% -0.55 -2.191% 06/29/2015 3:50 PM
TriAct 25.40 N/A N/A 0.00 0.00 0.00 92.14 k 55.67% 0.00 0.00% 06/29/2015 3:35 PM
CX2 24.54 N/A N/A 24.62 24.65 24.46 2,438 1.47% -0.38 -1.525% 06/29/2015 3:52 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
06/29/2015 4:00 PM EDT Q 24.55 100 -0.35 TSX 072 053
06/29/2015 4:00 PM EDT Q 24.55 100 -0.35 TSX 072 053
06/29/2015 4:00 PM EDT Q 24.55 100 -0.35 TSX 079 072
06/29/2015 3:59 PM EDT 24.57 100 -0.33 TSX 001 079
06/29/2015 3:59 PM EDT 24.56 100 -0.34 AQL 014 090
06/29/2015 3:59 PM EDT E 24.56 12 -0.34 TSX 036 072
06/29/2015 3:59 PM EDT E 24.56 15 -0.34 TSX 036 072
06/29/2015 3:59 PM EDT E 24.56 17 -0.34 TSX 036 015
06/29/2015 3:59 PM EDT 24.56 100 -0.34 TSX 014 072
06/29/2015 3:59 PM EDT 24.56 100 -0.34 TSX 065 072
06/29/2015 3:59 PM EDT 24.56 100 -0.34 TSX 065 053
06/29/2015 3:59 PM EDT 24.56 100 -0.34 TSX 065 053
06/29/2015 3:59 PM EDT 24.56 100 -0.34 TSX 065 015
06/29/2015 3:59 PM EDT 24.56 100 -0.34 TSX 065 079
06/29/2015 3:59 PM EDT 24.56 100 -0.34 TSX 065 001
06/29/2015 3:57 PM EDT 24.56 100 -0.34 TMX 065 039
06/29/2015 3:55 PM EDT 24.56 100 -0.34 TSX 065 001
06/29/2015 3:55 PM EDT 24.56 100 -0.34 TMX 065 039
06/29/2015 3:54 PM EDT 24.56 100 -0.34 TMX 065 079
06/29/2015 3:54 PM EDT 24.56 100 -0.34 OMEGA 065 001
06/29/2015 3:54 PM EDT 24.55 100 -0.35 TSX 001 001
06/29/2015 3:54 PM EDT 24.56 100 -0.34 TSX 079 001
06/29/2015 3:54 PM EDT 24.55 100 -0.35 TMX 039 001
06/29/2015 3:54 PM EDT 24.55 100 -0.35 TMX 039 001
06/29/2015 3:54 PM EDT E 24.56 84 -0.34 TSX 036 015
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.