Whistler Blackcomb Holdings Inc.

Market: Market: CDN Consolidated | Mar 3, 2015, 9:32 PM EST

WB
$ 20.05
Change:
-0.09 (-0.45%)
Volume:
31,657

Day Low 19.96
Day High 20.24
52 Week Low 15.10
52 Week High 21.07


  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 20.20
High: 20.24
Bid: 0.00
Bid Size: 0
Beta: -0.053
Prev. Close: 20.14
Low: 19.96
Ask: 0.00
Ask Size: 0
VWAP: 20.080728
Dividend: 0.244 
Div. Frequency: Quarterly
Shares Out.: 38,049,151
P/E Ratio: 32.000
EPS: 0.47
Yield: 4.841
Ex-Div Date: 02/18/2015
Market Cap: 762,885,478
P/B Ratio: 2.119
Exchange: TSX

News Headlines for Whistler Blackcomb Holdings Inc.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 20.05 N/A N/A 20.20 20.24 19.96 31.65 k 100% -0.09 -0.447% 03/03/2015 3:59 PM
TSX 20.06 20.05 20.12 20.20 20.24 19.97 14.65 k 46.30% -0.08 -0.397% 03/03/2015 3:58 PM
Alpha 20.05 N/A N/A 20.20 20.23 19.96 2,200 6.95% 0.01 0.050% 03/03/2015 3:59 PM
Chi-X 20.05 N/A N/A 20.15 20.23 19.97 5,100 16.11% -0.01 -0.050% 03/03/2015 3:58 PM
Omega 20.06 N/A N/A 20.01 20.23 19.98 700 2.21% 0.01 0.050% 03/03/2015 3:49 PM
Pure 20.06 N/A N/A 20.06 20.06 20.06 100 0.32% 0.12 0.602% 03/03/2015 3:51 PM
TriAct 19.98 N/A N/A 20.19 20.19 19.98 8,800 27.80% 0.03 0.150% 03/03/2015 12:04 PM
CX2 20.21 N/A N/A 20.21 20.21 20.21 100 0.32% 0.18 0.899% 03/03/2015 10:47 AM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/03/2015 3:59 PM EST 20.05 100 -0.09 ALPHA 039 065
03/03/2015 3:58 PM EST 20.06 100 -0.08 TSX 079 009
03/03/2015 3:58 PM EST 20.10 100 -0.04 TSX 053 001
03/03/2015 3:58 PM EST 20.05 100 -0.09 CHIX 001 080
03/03/2015 3:53 PM EST 20.05 100 -0.09 CHIX 001 002
03/03/2015 3:53 PM EST E 20.05 20 -0.09 TSX 084 002
03/03/2015 3:53 PM EST 20.05 100 -0.09 TSX 001 002
03/03/2015 3:51 PM EST 20.06 100 -0.08 PURE 085 001
03/03/2015 3:49 PM EST 20.06 100 -0.08 OMEGA 001 065
03/03/2015 3:49 PM EST 20.06 100 -0.08 TSX 079 053
03/03/2015 3:49 PM EST 20.06 100 -0.08 TSX 001 053
03/03/2015 3:49 PM EST 20.06 100 -0.08 TSX 001 072
03/03/2015 3:49 PM EST 20.06 100 -0.08 TSX 001 072
03/03/2015 3:49 PM EST 20.06 100 -0.08 TSX 001 072
03/03/2015 3:49 PM EST 20.06 100 -0.08 TSX 001 053
03/03/2015 3:49 PM EST E 20.05 35 -0.09 TSX 084 080
03/03/2015 3:49 PM EST 20.05 100 -0.09 CHIX 079 001
03/03/2015 3:49 PM EST 20.05 100 -0.09 CHIX 001 001
03/03/2015 3:49 PM EST 20.05 100 -0.09 TSX 053 053
03/03/2015 3:42 PM EST 20.10 100 -0.04 CHIX 001 002
03/03/2015 3:42 PM EST 20.10 100 -0.04 TSX 053 002
03/03/2015 3:42 PM EST 20.10 100 -0.04 TSX 001 002
03/03/2015 3:34 PM EST E 20.10 7 -0.04 TSX 084 079
03/03/2015 3:16 PM EST E 20.15 80 0.01 TSX 007 084
03/03/2015 3:16 PM EST 20.14 500 0 TSX 058 001
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