TMX group TMXmoney

Whistler Blackcomb Holdings Inc. (WB)
Market: CDN Consolidated
$ 18.31
Sep 2, 2014, 9:47 AM EDT
Change: 0.09 (0.49%)
Volume: 382
Day Low
18.31
Day High
18.31
Company Chart
Detailed Quote
Open: 18.31 EPS: 0.37
High: 18.31 Ex-Div Date: 08/22/2014
Low: 18.31 Dividend: 0.244 
Prev. Close: 18.22 Yield: 5.351
Bid: 18.25 Div. Frequency: Quarterly
Bid Size: 200.00 Shares Out.: 38,025,991.00
Ask: 18.32 P/E Ratio: 46.800
Ask Size: 400.00 P/B Ratio: 1.809
Market Cap: 696,255,895 Exchange: TSX
Beta: -0.045 VWAP: 18.31
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 18.31 18.25 18.32 18.31 18.31 18.31 382 100% 0.09 0.494% 09/02/2014 9:41 AM
TSX 18.31 18.25 18.32 18.31 18.31 18.31 382 100% 0.09 0.494% 09/02/2014 9:41 AM
Alpha 18.22 17.30 18.33 0.00 0.00 0.00 0 0% 0.00 0.00% 08/29/2014 3:59 PM
Chi-X 18.16 18.11 18.32 0.00 0.00 0.00 0 0% 0.00 0.00% 08/29/2014 3:53 PM
Omega 18.20 17.31 19.80 0.00 0.00 0.00 0 0% 0.00 0.00% 08/28/2014 3:56 PM
Pure 19.00 16.25 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 08/11/2014 10:45 AM

All times are in ET.

News Headlines for Whistler Blackcomb Holdings Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 9:41 AM EDT E 18.32 50 0.10 TSX 085 084
09/02/2014 9:35 AM EDT E 18.32 12 0.10 TSX 065 084
09/02/2014 9:30 AM EDT E 18.31 50 0.09 TSX 007 084
09/02/2014 9:30 AM EDT E 18.31 70 0.09 TSX 007 084
09/02/2014 9:30 AM EDT 18.31 100 0.09 TSX 007 001
09/02/2014 9:30 AM EDT 18.31 100 0.09 TSX 007 013
08/29/2014 4:17 PM EDT T 18.22 93 0 TSX 002 002
08/29/2014 4:17 PM EDT S 18.22 500 0 TSX 002 002
08/29/2014 4:00 PM EDT Q 18.22 100 0 TSX 001 053
08/29/2014 4:00 PM EDT Q 18.22 300 0 TSX 001 014
08/29/2014 4:00 PM EDT Q 18.22 100 0 TSX 001 014
08/29/2014 4:00 PM EDT Q 18.22 100 0 TSX 085 014
08/29/2014 3:59 PM EDT 18.22 100 0 TSX 001 039
08/29/2014 3:59 PM EDT 18.16 100 -0.06 TSX 015 001
08/29/2014 3:59 PM EDT E 18.22 29 0 TSX 085 084
08/29/2014 3:59 PM EDT E 18.16 87 -0.06 TSX 072 079
08/29/2014 3:59 PM EDT E 18.16 60 -0.06 TSX 084 014
08/29/2014 3:59 PM EDT 18.22 100 0 ALPHA 065 039
08/29/2014 3:59 PM EDT E 18.22 53 0 TSX 053 084
08/29/2014 3:59 PM EDT E 18.16 2 -0.06 TSX 084 072
08/29/2014 3:59 PM EDT E 18.16 1 -0.06 TSX 084 015
08/29/2014 3:53 PM EDT 18.16 100 -0.06 TSX 079 013
08/29/2014 3:53 PM EDT 18.16 100 -0.06 CHIX 090 001
08/29/2014 3:53 PM EDT 18.16 100 -0.06 TSX 090 079
08/29/2014 3:53 PM EDT 18.16 200 -0.06 TSX 090 001
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 and TMX Group Terms of Use.