Whistler Blackcomb Holdings Inc.

Market: CDN Consolidated | May 29, 2015, 1:58 PM EDT

WB
$ 19.27
Change:
-0.23 (-1.18%)
Volume:
23,569

Day Low 19.25
Day High 19.48


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 19.33
High: 19.48
Bid: 19.26
Bid Size: 600
Beta: -0.009
Prev. Close: 19.50
Low: 19.25
Ask: 19.28
Ask Size: 200
VWAP: 19.273913
Dividend: 0.244 
Div. Frequency: Quarterly
Shares Out.: 38,049,151
P/E Ratio: 36.800
EPS: 0.47
Yield: 5.000
Ex-Div Date: 05/20/2015
Market Cap: 733,207,140
P/B Ratio: 1.910
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 19.27 19.26 19.28 19.33 19.48 19.25 23.56 k 100% -0.23 -1.180% 05/29/2015 1:57 PM
TSX 19.27 19.26 19.28 19.33 19.45 19.25 17.92 k 76.96% -0.23 -1.180% 05/29/2015 1:57 PM
Alpha 19.30 N/A N/A 19.38 19.42 19.30 500 2.15% -0.20 -1.026% 05/29/2015 11:45 AM
TMX Select 19.26 N/A 19.30 19.26 19.26 19.26 100 0.43% -0.24 -1.231% 05/29/2015 11:51 AM
Chi-X 19.26 N/A N/A 19.48 19.48 19.25 4,700 20.18% -0.22 -1.129% 05/29/2015 1:57 PM
Omega 19.47 19.39 19.49 0.00 0.00 0.00 0 0% 0.00 0.00% 05/28/2015 2:52 PM
TriAct 19.50 N/A N/A 0.00 0.00 0.00 68 0.29% 0.00 0.00% 05/29/2015 10:48 AM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/29/2015 1:57 PM EDT 19.26 100 -0.24 CHIX 065 001
05/29/2015 1:57 PM EDT 19.26 100 -0.24 AQL 065 090
05/29/2015 1:57 PM EDT 19.27 100 -0.23 TSX 001 015
05/29/2015 1:56 PM EDT E 19.27 88 -0.23 TSX 015 084
05/29/2015 1:51 PM EDT 19.26 100 -0.24 CHIX 065 001
05/29/2015 1:51 PM EDT 19.26 200 -0.24 CHIX 065 079
05/29/2015 1:51 PM EDT 19.26 100 -0.24 CHIX 065 001
05/29/2015 1:51 PM EDT 19.26 100 -0.24 TSX 001 080
05/29/2015 1:51 PM EDT 19.26 100 -0.24 TSX 001 001
05/29/2015 1:51 PM EDT 19.26 100 -0.24 TSX 065 001
05/29/2015 1:42 PM EDT 19.25 100 -0.25 CHIX 002 001
05/29/2015 1:37 PM EDT 19.25 100 -0.25 CHIX 002 002
05/29/2015 1:37 PM EDT 19.25 100 -0.25 TSX 002 001
05/29/2015 1:37 PM EDT 19.25 100 -0.25 TSX 002 002
05/29/2015 1:30 PM EDT E 19.25 75 -0.25 TSX 084 015
05/29/2015 1:26 PM EDT 19.25 100 -0.25 TSX 002 001
05/29/2015 1:24 PM EDT 19.25 100 -0.25 CHIX 002 001
05/29/2015 1:22 PM EDT 19.25 100 -0.25 CHIX 002 002
05/29/2015 1:22 PM EDT E 19.26 35 -0.24 TSX 089 084
05/29/2015 1:22 PM EDT 19.25 100 -0.25 TSX 015 002
05/29/2015 1:22 PM EDT 19.25 100 -0.25 TSX 002 002
05/29/2015 1:19 PM EDT 19.25 100 -0.25 CHIX 002 001
05/29/2015 1:19 PM EDT 19.25 100 -0.25 TSX 002 001
05/29/2015 1:06 PM EDT 19.25 100 -0.25 CHIX 002 001
05/29/2015 1:03 PM EDT 19.25 100 -0.25 CHIX 002 001
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 Terms of Use.