TMX group TMXmoney

Whistler Blackcomb Holdings Inc. (WB)
Market: CDN Consolidated
$ 18.62
Oct 24, 2014, 5:16 AM EDT
Change: 0.28 (1.53%)
Volume: 10,325
Day Low
18.39
Day High
18.62
Company Chart
Detailed Quote
Open: 18.41 EPS: 0.37
High: 18.62 Ex-Div Date: 08/22/2014
Low: 18.39 Dividend: 0.244 
Prev. Close: 18.34 Yield: 5.316
Bid: 18.10 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 38,025,991
Ask: 18.80 P/E Ratio: 47.100
Ask Size: 200 P/B Ratio: 1.840
Market Cap: 708,043,952 Exchange: TSX
Beta: -0.028 VWAP: 18.533235
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 18.62 18.10 18.80 18.41 18.62 18.39 10.32 k 100% 0.28 1.527% 10/23/2014 4:00 PM
TSX 18.62 18.10 18.80 18.39 18.62 18.39 7,325 70.94% 0.28 1.527% 10/23/2014 4:00 PM
Alpha 18.62 16.25 N/A 18.46 18.57 18.40 1,000 9.69% 0.28 1.527% 10/23/2014 3:54 PM
Chi-X 18.57 N/A N/A 18.40 18.57 18.40 1,300 12.59% 0.33 1.809% 10/23/2014 3:59 PM
Omega 18.52 N/A N/A 18.46 18.57 18.46 300 2.91% 0.28 1.535% 10/23/2014 3:54 PM
Pure 18.46 16.25 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 10/22/2014 11:41 AM
TriAct 18.41 N/A N/A 18.41 18.41 18.41 100 0.97% 0.13 0.711% 10/23/2014 9:39 AM
CX2 18.46 N/A N/A 18.47 18.47 18.46 300 2.91% 0.21 1.151% 10/23/2014 3:04 PM

All times are in ET.

News Headlines for Whistler Blackcomb Holdings Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 4:00 PM EDT Q 18.62 100 0.28 TSX 039 072
10/23/2014 4:00 PM EDT Q 18.62 300 0.28 TSX 039 072
10/23/2014 4:00 PM EDT Q 18.62 100 0.28 TSX 039 072
10/23/2014 4:00 PM EDT Q 18.62 100 0.28 TSX 039 001
10/23/2014 4:00 PM EDT Q 18.62 100 0.28 TSX 039 039
10/23/2014 4:00 PM EDT Q 18.62 200 0.28 TSX 039 001
10/23/2014 4:00 PM EDT Q 18.62 100 0.28 TSX 039 053
10/23/2014 4:00 PM EDT Q 18.62 100 0.28 TSX 039 079
10/23/2014 4:00 PM EDT Q 18.62 100 0.28 TSX 039 079
10/23/2014 4:00 PM EDT Q 18.62 700 0.28 TSX 039 085
10/23/2014 3:59 PM EDT 18.57 100 0.23 CHIX 001 001
10/23/2014 3:54 PM EDT 18.52 100 0.18 CHIX 001 001
10/23/2014 3:54 PM EDT 18.52 100 0.18 OMEGA 065 001
10/23/2014 3:54 PM EDT W 18.52 100 0.18 CHIX 001 001
10/23/2014 3:54 PM EDT W 18.53 100 0.19 CHIX 001 001
10/23/2014 3:54 PM EDT W 18.52 100 0.18 TSX 039 079
10/23/2014 3:54 PM EDT W 18.52 100 0.18 TSX 039 079
10/23/2014 3:54 PM EDT W 18.52 100 0.18 TSX 039 079
10/23/2014 3:54 PM EDT W 18.52 100 0.18 TSX 079 079
10/23/2014 3:54 PM EDT W 18.52 100 0.18 TSX 079 079
10/23/2014 3:54 PM EDT W 18.53 100 0.19 TSX 079 079
10/23/2014 3:54 PM EDT W 18.52 100 0.18 ALPHA 039 079
10/23/2014 3:54 PM EDT W 18.52 100 0.18 ALPHA 039 079
10/23/2014 3:46 PM EDT 18.57 100 0.23 OMEGA 065 001
10/23/2014 3:46 PM EDT 18.57 100 0.23 CHIX 001 001
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