TMX group TMXmoney

Whitecap Resources Inc. (WCP)
Market: CDN Consolidated
$ 15.77
Oct 1, 2014, 4:03 PM EDT
Change: -0.26 (-1.62%)
Volume: 5,349,647
Day Low
15.68
Day High
16.41
Company Chart
Detailed Quote
Open: 16.09 EPS: 1.01
High: 16.41 Ex-Div Date: 09/26/2014
Low: 15.68 Dividend: 0.063 
Prev. Close: 16.03 Yield: 4.627
Bid: 15.72 Div. Frequency: Monthly
Bid Size: 1,600 Shares Out.: 245,674,046
Ask: 15.77 P/E Ratio: 16.900
Ask Size: 2,500 P/B Ratio: 1.725
Market Cap: 3,874,279,705 Exchange: TSX
Beta: -0.361 VWAP: 15.986552
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 15.77 15.72 15.77 16.09 16.41 15.68 5.34 m 100% -0.26 -1.622% 10/01/2014 4:00 PM
TSX 15.77 15.72 15.77 16.09 16.41 15.68 3.33 m 62.42% -0.26 -1.622% 10/01/2014 4:00 PM
Alpha 15.73 15.52 19.00 16.09 16.40 15.68 514.50 k 9.62% -0.30 -1.872% 10/01/2014 3:59 PM
TMX Select 15.73 N/A N/A 16.06 16.40 15.68 69.90 k 1.31% -0.30 -1.872% 10/01/2014 3:59 PM
Chi-X 15.73 14.98 17.08 16.09 16.41 15.68 854.66 k 15.98% -0.30 -1.872% 10/01/2014 3:59 PM
Omega 15.72 N/A N/A 15.97 16.40 15.68 59.90 k 1.12% -0.31 -1.934% 10/01/2014 3:59 PM
Pure 15.73 15.69 N/A 16.06 16.40 15.68 75.50 k 1.41% -0.30 -1.872% 10/01/2014 3:59 PM
TriAct 15.74 N/A N/A 16.11 16.40 15.69 369.20 k 6.90% -0.31 -1.932% 10/01/2014 3:59 PM
CX2 15.74 N/A N/A 16.11 16.40 15.68 64.70 k 1.21% -0.30 -1.870% 10/01/2014 3:59 PM
LYNX 15.74 N/A N/A 15.99 16.21 15.74 2,000 0.04% -0.21 -1.317% 10/01/2014 3:31 PM

All times are in ET.

News Headlines for Whitecap Resources Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/01/2014 4:00 PM EDT Q 15.77 100 -0.26 TSX 015 039
10/01/2014 4:00 PM EDT Q 15.77 3,500 -0.26 TSX 014 039
10/01/2014 4:00 PM EDT Q 15.77 100 -0.26 TSX 014 039
10/01/2014 4:00 PM EDT Q 15.77 1,000 -0.26 TSX 014 079
10/01/2014 4:00 PM EDT Q 15.77 2,400 -0.26 TSX 014 039
10/01/2014 4:00 PM EDT Q 15.77 500 -0.26 TSX 014 079
10/01/2014 4:00 PM EDT Q 15.77 500 -0.26 TSX 014 079
10/01/2014 4:00 PM EDT Q 15.77 2,500 -0.26 TSX 014 039
10/01/2014 4:00 PM EDT Q 15.77 100 -0.26 TSX 014 039
10/01/2014 4:00 PM EDT Q 15.77 500 -0.26 TSX 014 007
10/01/2014 4:00 PM EDT Q 15.77 300 -0.26 TSX 014 079
10/01/2014 4:00 PM EDT Q 15.77 2,500 -0.26 TSX 014 072
10/01/2014 4:00 PM EDT Q 15.77 1,700 -0.26 TSX 001 072
10/01/2014 4:00 PM EDT Q 15.77 500 -0.26 TSX 072 072
10/01/2014 4:00 PM EDT Q 15.77 6,800 -0.26 TSX 001 079
10/01/2014 4:00 PM EDT Q 15.77 1,500 -0.26 TSX 001 036
10/01/2014 4:00 PM EDT Q 15.77 12,000 -0.26 TSX 001 079
10/01/2014 4:00 PM EDT Q 15.77 6,800 -0.26 TSX 001 001
10/01/2014 4:00 PM EDT Q 15.77 8,800 -0.26 TSX 001 053
10/01/2014 4:00 PM EDT Q 15.77 1,200 -0.26 TSX 053 053
10/01/2014 4:00 PM EDT Q 15.77 100 -0.26 TSX 053 053
10/01/2014 4:00 PM EDT Q 15.77 300 -0.26 TSX 001 079
10/01/2014 4:00 PM EDT Q 15.77 4,700 -0.26 TSX 001 079
10/01/2014 4:00 PM EDT Q 15.77 300 -0.26 TSX 001 079
10/01/2014 4:00 PM EDT Q 15.77 100 -0.26 TSX 039 079
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.