TMX group TMXmoney

Whistler Blackcomb Holdings Inc. (WB)
Market: CDN Consolidated
$ 18.27
Oct 22, 2014, 5:16 AM EDT
Change: 0.13 (0.72%)
Volume: 18,790
Day Low
18.06
Day High
18.78
Company Chart
Detailed Quote
Open: 18.11 EPS: 0.37
High: 18.78 Ex-Div Date: 08/22/2014
Low: 18.06 Dividend: 0.244 
Prev. Close: 18.14 Yield: 5.375
Bid: 18.22 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 38,025,991
Ask: 18.80 P/E Ratio: 47.400
Ask Size: 200 P/B Ratio: 1.805
Market Cap: 694,734,856 Exchange: TSX
Beta: -0.014 VWAP: 18.403696
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 18.27 18.22 18.80 18.11 18.78 18.06 18.79 k 100% 0.13 0.717% 10/21/2014 3:59 PM
TSX 18.45 18.22 18.80 18.11 18.78 18.07 11.29 k 60.09% 0.31 1.709% 10/21/2014 3:59 PM
Alpha 18.45 16.25 N/A 18.40 18.77 18.22 3,600 19.16% 0.31 1.709% 10/21/2014 3:59 PM
Chi-X 18.42 N/A N/A 18.40 18.77 18.23 1,600 8.52% 0.29 1.600% 10/21/2014 3:59 PM
Omega 18.27 N/A N/A 18.68 18.68 18.26 500 2.66% 0.09 0.495% 10/21/2014 3:58 PM
Pure 18.22 16.25 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 10/20/2014 3:09 PM
TriAct 18.62 N/A N/A 18.70 18.70 18.62 600 3.19% 0.16 0.839% 10/21/2014 2:26 PM
CX2 18.27 N/A N/A 18.06 18.47 18.06 1,200 6.39% 0.09 0.495% 10/21/2014 3:52 PM

All times are in ET.

News Headlines for Whistler Blackcomb Holdings Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 3:59 PM EDT 18.27 200 0.13 ALPHA 001 065
10/21/2014 3:59 PM EDT 18.42 100 0.28 CHIX 001 001
10/21/2014 3:59 PM EDT 18.40 100 0.26 CHIX 001 001
10/21/2014 3:59 PM EDT 18.40 100 0.26 CHIX 001 001
10/21/2014 3:59 PM EDT 18.40 100 0.26 CHIX 001 001
10/21/2014 3:59 PM EDT 18.45 400 0.31 TSX 007 072
10/21/2014 3:59 PM EDT 18.42 100 0.28 TSX 007 079
10/21/2014 3:59 PM EDT 18.42 100 0.28 TSX 007 079
10/21/2014 3:59 PM EDT 18.40 100 0.26 TSX 007 039
10/21/2014 3:59 PM EDT 18.40 100 0.26 TSX 007 039
10/21/2014 3:59 PM EDT 18.26 100 0.12 ALPHA 039 065
10/21/2014 3:59 PM EDT 18.40 100 0.26 ALPHA 007 039
10/21/2014 3:59 PM EDT 18.40 200 0.26 ALPHA 007 001
10/21/2014 3:59 PM EDT 18.40 100 0.26 ALPHA 007 039
10/21/2014 3:59 PM EDT 18.24 100 0.10 ALPHA 039 065
10/21/2014 3:59 PM EDT 18.25 100 0.11 CHIX 001 039
10/21/2014 3:58 PM EDT 18.23 100 0.09 ALPHA 039 065
10/21/2014 3:58 PM EDT 18.27 100 0.13 OMEGA 001 065
10/21/2014 3:58 PM EDT 18.27 100 0.13 CHIX 001 001
10/21/2014 3:58 PM EDT 18.27 100 0.13 CHIX 001 001
10/21/2014 3:58 PM EDT 18.27 100 0.13 CHIX 001 001
10/21/2014 3:58 PM EDT 18.23 100 0.09 TSX 079 065
10/21/2014 3:58 PM EDT 18.23 100 0.09 TSX 084 065
10/21/2014 3:58 PM EDT 18.27 100 0.13 TSX 007 039
10/21/2014 3:58 PM EDT 18.27 100 0.13 TSX 007 039
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