TMX group TMXmoney

Whistler Blackcomb Holdings Inc. (WB)
Market: CDN Consolidated
$ 18.70
Sep 22, 2014, 11:59 AM EDT
Change: -0.27 (-1.42%)
Volume: 26,775
Day Low
18.56
Day High
18.83
Company Chart
Detailed Quote
Open: 18.78 EPS: 0.37
High: 18.83 Ex-Div Date: 08/22/2014
Low: 18.56 Dividend: 0.244 
Prev. Close: 18.97 Yield: 5.140
Bid: 18.67 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 38,025,991
Ask: 18.73 P/E Ratio: 48.700
Ask Size: 500 P/B Ratio: 1.848
Market Cap: 711,086,032 Exchange: TSX
Beta: -0.062 VWAP: 18.712008
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 18.70 18.67 18.73 18.78 18.83 18.56 26.77 k 100% -0.27 -1.423% 09/22/2014 11:59 AM
TSX 18.72 18.63 18.73 18.78 18.83 18.56 16.87 k 63.03% -0.25 -1.318% 09/22/2014 11:59 AM
Alpha 18.71 18.67 18.88 18.80 18.80 18.63 2,800 10.46% -0.26 -1.371% 09/22/2014 11:44 AM
TMX Select 18.75 18.62 N/A 18.75 18.75 18.75 100 0.37% -0.22 -1.160% 09/22/2014 10:26 AM
Chi-X 18.63 18.67 18.73 18.75 18.75 18.63 900 3.36% -0.34 -1.792% 09/22/2014 11:58 AM
Omega 18.73 18.62 19.78 18.75 18.75 18.62 300 1.12% -0.10 -0.531% 09/22/2014 11:58 AM
Pure 18.84 16.25 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 09/19/2014 3:48 PM
TriAct 18.70 N/A N/A 18.68 18.81 18.63 5,700 21.29% -0.04 -0.187% 09/22/2014 11:58 AM
CX2 18.74 N/A N/A 18.74 18.74 18.74 100 0.37% 0.64 3.536% 09/22/2014 11:43 AM

All times are in ET.

News Headlines for Whistler Blackcomb Holdings Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/22/2014 11:59 AM EDT E 18.73 35 -0.24 TSX 080 084
09/22/2014 11:58 AM EDT 18.70 300 -0.27 TCM 073 013
09/22/2014 11:58 AM EDT 18.63 100 -0.34 CHIX 001 080
09/22/2014 11:58 AM EDT 18.73 100 -0.24 OMEGA 065 065
09/22/2014 11:58 AM EDT 18.725 1,400 -0.25 TCM 073 080
09/22/2014 11:58 AM EDT 18.72 100 -0.25 TSX 079 065
09/22/2014 11:58 AM EDT 18.72 100 -0.25 TSX 065 065
09/22/2014 11:58 AM EDT 18.70 1,000 -0.27 TSX 080 080
09/22/2014 11:58 AM EDT 18.72 300 -0.25 TSX 073 080
09/22/2014 11:58 AM EDT 18.72 100 -0.25 TSX 079 080
09/22/2014 11:58 AM EDT 18.725 100 -0.25 TSX 073 080
09/22/2014 11:50 AM EDT 18.72 200 -0.25 TCM 073 079
09/22/2014 11:50 AM EDT 18.73 100 -0.24 CHIX 073 065
09/22/2014 11:50 AM EDT 18.715 100 -0.26 TCM 073 001
09/22/2014 11:50 AM EDT 18.70 100 -0.27 TSX 080 065
09/22/2014 11:50 AM EDT 18.73 100 -0.24 TSX 079 013
09/22/2014 11:50 AM EDT 18.73 100 -0.24 TSX 073 053
09/22/2014 11:50 AM EDT 18.73 100 -0.24 TSX 073 072
09/22/2014 11:50 AM EDT 18.73 100 -0.24 TSX 073 079
09/22/2014 11:50 AM EDT 18.73 200 -0.24 TSX 073 079
09/22/2014 11:45 AM EDT 18.70 100 -0.27 TSX 080 065
09/22/2014 11:45 AM EDT 18.74 100 -0.23 TSX 065 001
09/22/2014 11:45 AM EDT 18.70 100 -0.27 CHIX 001 013
09/22/2014 11:45 AM EDT 18.725 200 -0.25 TCM 014 013
09/22/2014 11:45 AM EDT 18.70 200 -0.27 TSX 080 065
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.