Whistler Blackcomb Holdings Inc.

Market: CDN Consolidated | Apr 1, 2015, 1:34 AM EDT

WB
$ 18.07
Change:
0.07 (0.39%)
Volume:
50,363

Day Low 17.92
Day High 18.24
52 Week Low 15.11
52 Week High 21.07


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 18.00
High: 18.24
Bid: 0.00
Bid Size: 0
Beta: 0.012
Prev. Close: 18.00
Low: 17.92
Ask: 0.00
Ask Size: 0
VWAP: 18.053694
Dividend: 0.244 
Div. Frequency: Quarterly
Shares Out.: 38,049,151
P/E Ratio: 28.600
EPS: 0.47
Yield: 5.417
Ex-Div Date: 02/18/2015
Market Cap: 687,548,159
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 18.07 N/A N/A 18.00 18.24 17.92 50.36 k 100% 0.07 0.389% 03/31/2015 4:00 PM
TSX 18.07 18.07 18.17 18.00 18.24 17.92 41.98 k 83.37% 0.07 0.389% 03/31/2015 4:00 PM
Alpha 18.10 N/A N/A 18.19 18.21 17.99 3,700 7.35% 0.11 0.611% 03/31/2015 3:59 PM
TMX Select 18.02 N/A N/A 18.20 18.20 18.01 800 1.59% 0.02 0.111% 03/31/2015 12:57 PM
Chi-X 18.10 N/A N/A 17.98 18.24 17.98 3,100 6.16% 0.10 0.556% 03/31/2015 3:59 PM
Omega 18.19 N/A N/A 18.19 18.19 18.19 100 0.20% 0.20 1.112% 03/31/2015 3:29 PM
TriAct 19.50 N/A N/A 0.00 0.00 0.00 375 0.74% 0.00 0.00% 03/31/2015 3:58 PM
CX2 18.15 N/A N/A 18.02 18.15 18.02 300 0.60% 0.14 0.777% 03/31/2015 12:45 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/31/2015 4:00 PM EDT Q 18.07 34 0.07 TSX 084 065
03/31/2015 4:00 PM EDT Q 18.07 100 0.07 TSX 053 001
03/31/2015 4:00 PM EDT Q 18.07 100 0.07 TSX 053 065
03/31/2015 4:00 PM EDT Q 18.07 100 0.07 TSX 053 053
03/31/2015 3:59 PM EDT 18.10 100 0.10 CHIX 001 001
03/31/2015 3:59 PM EDT 18.11 100 0.11 TSX 048 039
03/31/2015 3:59 PM EDT 18.11 200 0.11 TSX 048 079
03/31/2015 3:59 PM EDT 18.10 200 0.10 ALPHA 048 001
03/31/2015 3:59 PM EDT 18.07 100 0.07 TSX 002 065
03/31/2015 3:58 PM EDT 18.07 100 0.07 TSX 002 013
03/31/2015 3:58 PM EDT E 18.07 75 0.07 TCM 007 014
03/31/2015 3:58 PM EDT 18.07 100 0.07 TSX 002 053
03/31/2015 3:57 PM EDT 18.07 100 0.07 TSX 002 013
03/31/2015 3:56 PM EDT 18.11 100 0.11 TSX 001 039
03/31/2015 3:55 PM EDT 18.07 100 0.07 CHIX 079 013
03/31/2015 3:54 PM EDT 18.105 100 0.11 TCM 001 079
03/31/2015 3:54 PM EDT 18.10 100 0.10 TSX 001 084
03/31/2015 3:54 PM EDT 18.10 100 0.10 TSX 001 002
03/31/2015 3:54 PM EDT 18.09 200 0.09 TSX 059 001
03/31/2015 3:54 PM EDT E 18.10 81 0.10 TSX 072 084
03/31/2015 3:54 PM EDT E 18.10 69 0.10 TSX 072 084
03/31/2015 3:54 PM EDT E 18.10 1 0.10 TSX 015 084
03/31/2015 3:54 PM EDT 18.10 100 0.10 TSX 053 002
03/31/2015 3:54 PM EDT 18.10 100 0.10 TSX 053 002
03/31/2015 3:54 PM EDT 18.10 300 0.10 TSX 036 002
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