TMX group TMXmoney

Whistler Blackcomb Holdings Inc. (WB)
Market: CDN Consolidated
$ 19.03
Oct 31, 2014, 6:34 PM EDT
Change: 0.33 (1.76%)
Volume: 36,473
Day Low
18.78
Day High
19.19
Company Chart
Detailed Quote
Open: 18.98 EPS: 0.37
High: 19.19 Ex-Div Date: 08/22/2014
Low: 18.78 Dividend: 0.244 
Prev. Close: 18.70 Yield: 5.248
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 38,025,991
Ask: 0.00 P/E Ratio: 47.900
Ask Size: 0 P/B Ratio: 1.880
Market Cap: 723,634,609 Exchange: TSX
Beta: -0.032 VWAP: 18.983546
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 19.03 N/A N/A 18.98 19.19 18.78 36.47 k 100% 0.33 1.765% 10/31/2014 4:00 PM
TSX 19.03 19.00 19.04 18.98 19.19 18.78 18.67 k 51.20% 0.33 1.765% 10/31/2014 4:00 PM
Alpha 19.02 18.82 N/A 18.78 19.19 18.78 2,700 7.40% 0.32 1.711% 10/31/2014 3:59 PM
Chi-X 19.01 N/A N/A 18.86 19.19 18.83 2,300 6.31% 0.29 1.549% 10/31/2014 3:56 PM
Omega 19.03 N/A N/A 19.05 19.12 19.03 300 0.82% 0.33 1.765% 10/31/2014 3:56 PM
Pure 18.78 16.25 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 10/28/2014 3:59 PM
TriAct 19.02 N/A N/A 18.86 19.06 18.86 12.50 k 34.27% 0.30 1.575% 10/31/2014 1:59 PM

All times are in ET.

News Headlines for Whistler Blackcomb Holdings Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 4:00 PM EDT Q 19.03 100 0.33 TSX 001 014
10/31/2014 4:00 PM EDT Q 19.03 200 0.33 TSX 085 014
10/31/2014 4:00 PM EDT Q 19.03 2,300 0.33 TSX 014 014
10/31/2014 3:59 PM EDT E 19.00 23 0.30 TSX 084 014
10/31/2014 3:59 PM EDT E 19.04 23 0.34 TSX 014 084
10/31/2014 3:59 PM EDT 19.02 100 0.32 ALPHA 014 001
10/31/2014 3:59 PM EDT 19.00 100 0.30 TSX 073 002
10/31/2014 3:59 PM EDT 19.00 100 0.30 TSX 073 079
10/31/2014 3:59 PM EDT 19.00 100 0.30 TSX 073 001
10/31/2014 3:59 PM EDT 19.00 200 0.30 TSX 073 014
10/31/2014 3:59 PM EDT 19.00 300 0.30 TSX 001 014
10/31/2014 3:59 PM EDT 19.00 100 0.30 TSX 073 065
10/31/2014 3:59 PM EDT 19.00 100 0.30 TSX 084 065
10/31/2014 3:56 PM EDT 19.03 100 0.33 OMEGA 001 065
10/31/2014 3:56 PM EDT 19.01 100 0.31 CHIX 001 001
10/31/2014 3:56 PM EDT E 19.01 74 0.31 TSX 084 014
10/31/2014 3:56 PM EDT 19.01 200 0.31 TSX 079 001
10/31/2014 3:56 PM EDT 19.01 100 0.31 TSX 084 001
10/31/2014 3:55 PM EDT 19.01 100 0.31 ALPHA 001 002
10/31/2014 3:55 PM EDT 19.04 100 0.34 CHIX 001 001
10/31/2014 3:55 PM EDT 19.05 100 0.35 TSX 053 101
10/31/2014 3:55 PM EDT 19.05 100 0.35 ALPHA 014 101
10/31/2014 3:54 PM EDT 19.06 100 0.36 ALPHA 001 101
10/31/2014 3:54 PM EDT 19.05 100 0.35 TSX 053 065
10/31/2014 3:54 PM EDT 19.05 100 0.35 TSX 053 101
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