TMX group TMXmoney

Whistler Blackcomb Holdings Inc. (WB)
Market: CDN Consolidated
$ 16.89
Jul 22, 2014, 7:38 PM EDT
Change: -0.11 (-0.65%)
Volume: 30,373

Day Low
16.75
Day High
16.96
Company Chart
Detailed Quote
Open: 16.95 EPS: 0.37
High: 16.96 Ex-Div Date: 05/23/2014
Low: 16.75 Dividend: 0.244 
Prev. Close: 17.00 Yield: 5.742
Bid: 16.85 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 38,025,991
Ask: 16.89 P/E Ratio: 49.400
Ask Size: 600 P/B Ratio: 1.607
Market Cap: 642,258,988 Exchange: TSX
Beta: N/A VWAP: 16.459602
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.89 16.85 16.89 16.95 16.96 16.75 30.37 k 100% -0.11 -0.647% 07/22/2014 4:00 PM
TSX 16.89 16.85 16.89 16.95 16.96 16.76 17.77 k 58.52% -0.11 -0.647% 07/22/2014 4:00 PM
Alpha 16.86 N/A 17.70 16.96 16.96 16.75 9,300 30.62% -0.14 -0.824% 07/22/2014 3:59 PM
TMX Select 16.78 N/A N/A 16.80 16.80 16.78 200 0.66% -0.22 -1.294% 07/22/2014 1:57 PM
Chi-X 16.85 N/A N/A 16.82 16.90 16.80 1,600 5.27% -0.11 -0.619% 07/22/2014 3:59 PM
Omega 16.85 N/A N/A 16.89 16.89 16.75 900 2.96% -0.01 -0.059% 07/22/2014 3:57 PM
TriAct 16.86 N/A N/A 16.86 16.87 16.86 600 1.98% -0.09 -0.501% 07/22/2014 9:58 AM

All times are in ET.

News Headlines for Whistler Blackcomb Holdings Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/22/2014 4:00 PM EDT Q 16.89 200 -0.11 TSX 085 101
07/22/2014 3:59 PM EDT 16.85 100 -0.15 CHIX 001 001
07/22/2014 3:59 PM EDT E 16.87 96 -0.13 TSX 014 084
07/22/2014 3:59 PM EDT 16.86 100 -0.14 ALPHA 065 039
07/22/2014 3:59 PM EDT 16.85 100 -0.15 ALPHA 079 123
07/22/2014 3:59 PM EDT 16.85 100 -0.15 ALPHA 039 123
07/22/2014 3:58 PM EDT 16.90 100 -0.10 TSX 053 080
07/22/2014 3:57 PM EDT 16.85 100 -0.15 OMEGA 001 123
07/22/2014 3:54 PM EDT 16.90 100 -0.10 CHIX 001 001
07/22/2014 3:52 PM EDT E 16.90 8 -0.10 TSX 124 084
07/22/2014 3:50 PM EDT 16.90 100 -0.10 ALPHA 065 123
07/22/2014 3:49 PM EDT 16.90 100 -0.10 TSX 053 080
07/22/2014 3:46 PM EDT 16.90 200 -0.10 TSX 007 080
07/22/2014 3:46 PM EDT 16.90 100 -0.10 ALPHA 007 123
07/22/2014 3:46 PM EDT 16.88 100 -0.12 ALPHA 001 123
07/22/2014 3:42 PM EDT 16.88 100 -0.12 TSX 124 039
07/22/2014 3:42 PM EDT 16.88 100 -0.12 TSX 124 001
07/22/2014 3:39 PM EDT 16.88 100 -0.12 CHIX 001 001
07/22/2014 3:37 PM EDT 16.88 100 -0.12 CHIX 007 001
07/22/2014 3:37 PM EDT 16.87 200 -0.13 TSX 007 001
07/22/2014 3:37 PM EDT 16.88 100 -0.12 ALPHA 007 123
07/22/2014 3:35 PM EDT 16.85 100 -0.15 OMEGA 065 123
07/22/2014 3:29 PM EDT 16.85 100 -0.15 TSX 001 123
07/22/2014 3:22 PM EDT 16.85 100 -0.15 OMEGA 065 123
07/22/2014 3:14 PM EDT 16.85 100 -0.15 TSX 001 123
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.