TMX group TMXmoney

Whitecap Resources Inc. (WCP)
Market: CDN Consolidated
$ 13.58
Nov 26, 2014, 3:25 AM EST
Change: -0.30 (-2.16%)
Volume: 3,569,743
Day Low
13.35
Day High
14.09
Company Chart
Detailed Quote
Open: 14.00 EPS: 1.26
High: 14.09 Ex-Div Date: 11/26/2014
Low: 13.35 Dividend: 0.063 
Prev. Close: 13.88 Yield: 5.403
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 253,303,265
Ask: 0.00 P/E Ratio: 11.000
Ask Size: 0 P/B Ratio: 1.457
Market Cap: 3,439,858,339 Exchange: TSX
Beta: -0.014 VWAP: 13.667610
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 13.58 N/A N/A 14.00 14.09 13.35 3.56 m 100% -0.30 -2.161% 11/25/2014 4:19 PM
TSX 13.58 N/A N/A 14.00 14.09 13.35 2.44 m 68.46% -0.30 -2.161% 11/25/2014 4:19 PM
Alpha 13.58 N/A N/A 14.02 14.07 13.36 225.73 k 6.32% -0.30 -2.161% 11/25/2014 3:59 PM
TMX Select 13.58 N/A N/A 13.95 14.09 13.35 36.80 k 1.03% -0.30 -2.161% 11/25/2014 3:59 PM
Chi-X 13.60 N/A N/A 14.01 14.06 13.36 384.90 k 10.78% -0.28 -2.017% 11/25/2014 3:59 PM
Omega 13.60 N/A 14.14 14.01 14.07 13.42 17.80 k 0.50% -0.27 -1.947% 11/25/2014 3:59 PM
Pure 13.60 N/A N/A 13.95 13.98 13.43 12.10 k 0.34% -0.28 -2.017% 11/25/2014 3:58 PM
TriAct 13.60 N/A N/A 14.01 14.06 13.39 339.40 k 9.51% -0.28 -2.018% 11/25/2014 3:57 PM
CX2 13.59 N/A N/A 14.02 14.08 13.35 109.00 k 3.05% -0.29 -2.089% 11/25/2014 3:59 PM
LYNX 13.79 N/A N/A 13.79 13.79 13.79 100 0.00% -0.09 -0.648% 11/25/2014 10:46 AM

All times are in ET.

News Headlines for Whitecap Resources Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/25/2014 4:19 PM EST S 13.58 7,100 -0.30 TSX 001 001
11/25/2014 4:15 PM EST T 13.58 88 -0.30 TSX 053 053
11/25/2014 4:15 PM EST S 13.58 61,500 -0.30 TSX 001 001
11/25/2014 4:00 PM EST Q 13.58 500 -0.30 TSX 007 080
11/25/2014 4:00 PM EST Q 13.58 100 -0.30 TSX 007 001
11/25/2014 4:00 PM EST Q 13.58 400 -0.30 TSX 085 001
11/25/2014 4:00 PM EST Q 13.58 500 -0.30 TSX 079 001
11/25/2014 4:00 PM EST Q 13.58 5,000 -0.30 TSX 009 001
11/25/2014 4:00 PM EST Q 13.58 900 -0.30 TSX 072 001
11/25/2014 4:00 PM EST Q 13.58 800 -0.30 TSX 072 001
11/25/2014 4:00 PM EST Q 13.58 1,100 -0.30 TSX 001 001
11/25/2014 4:00 PM EST Q 13.58 100 -0.30 TSX 079 001
11/25/2014 4:00 PM EST Q 13.58 1,400 -0.30 TSX 079 001
11/25/2014 4:00 PM EST Q 13.58 100 -0.30 TSX 053 001
11/25/2014 4:00 PM EST Q 13.58 400 -0.30 TSX 101 001
11/25/2014 4:00 PM EST Q 13.58 34,500 -0.30 TSX 053 001
11/25/2014 4:00 PM EST Q 13.58 6,900 -0.30 TSX 001 001
11/25/2014 4:00 PM EST Q 13.58 4,800 -0.30 TSX 001 001
11/25/2014 4:00 PM EST Q 13.58 1,200 -0.30 TSX 001 085
11/25/2014 4:00 PM EST Q 13.58 200 -0.30 TSX 065 085
11/25/2014 4:00 PM EST Q 13.58 600 -0.30 TSX 065 014
11/25/2014 4:00 PM EST Q 13.58 3,000 -0.30 TSX 013 014
11/25/2014 4:00 PM EST Q 13.58 5,500 -0.30 TSX 123 014
11/25/2014 4:00 PM EST Q 13.58 400 -0.30 TSX 123 001
11/25/2014 4:00 PM EST Q 13.58 500 -0.30 TSX 123 001
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