TMX group TMXmoney

Whitecap Resources Inc. (WCP)
Market: CDN Consolidated
$ 15.27
Oct 24, 2014, 8:22 PM EDT
Change: -0.14 (-0.91%)
Volume: 1,623,542
Day Low
14.96
Day High
15.41
Company Chart
Detailed Quote
Open: 15.41 EPS: 1.01
High: 15.41 Ex-Div Date: 10/29/2014
Low: 14.96 Dividend: 0.063 
Prev. Close: 15.41 Yield: 4.867
Bid: 15.27 Div. Frequency: Monthly
Bid Size: 400 Shares Out.: 253,303,265
Ask: 15.29 P/E Ratio: 15.700
Ask Size: 1,000 P/B Ratio: 1.671
Market Cap: 3,867,940,857 Exchange: TSX
Beta: -0.145 VWAP: 15.168895
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 15.27 15.27 15.29 15.41 15.41 14.96 1.62 m 100% -0.14 -0.909% 10/24/2014 4:00 PM
TSX 15.27 15.27 15.29 15.41 15.41 14.96 969.36 k 59.71% -0.14 -0.909% 10/24/2014 4:00 PM
Alpha 15.23 13.02 20.00 15.36 15.36 14.99 104.07 k 6.41% -0.18 -1.168% 10/24/2014 4:00 PM
TMX Select 15.21 N/A N/A 15.33 15.40 14.97 27.00 k 1.66% -0.20 -1.298% 10/24/2014 3:59 PM
Chi-X 15.22 N/A N/A 15.30 15.33 14.96 357.30 k 22.01% -0.13 -0.847% 10/24/2014 3:59 PM
Omega 15.22 N/A N/A 15.25 15.26 14.99 2,900 0.18% -0.14 -0.911% 10/24/2014 3:59 PM
Pure 15.22 N/A N/A 15.18 15.22 15.00 9,500 0.59% -0.12 -0.782% 10/24/2014 3:54 PM
TriAct 15.25 N/A N/A 15.33 15.33 14.98 95.60 k 5.89% -0.20 -1.263% 10/24/2014 3:45 PM
CX2 15.23 N/A N/A 15.24 15.29 14.97 57.50 k 3.54% -0.11 -0.717% 10/24/2014 3:59 PM
LYNX 15.21 N/A N/A 15.13 15.21 15.13 300 0.02% -0.40 -2.563% 10/24/2014 12:14 PM

All times are in ET.

News Headlines for Whitecap Resources Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/24/2014 4:00 PM EDT Q 15.27 300 -0.14 TSX 080 053
10/24/2014 4:00 PM EDT Q 15.27 400 -0.14 TSX 080 053
10/24/2014 4:00 PM EDT Q 15.27 100 -0.14 TSX 023 053
10/24/2014 4:00 PM EDT Q 15.27 200 -0.14 TSX 023 002
10/24/2014 4:00 PM EDT Q 15.27 500 -0.14 TSX 023 001
10/24/2014 4:00 PM EDT Q 15.27 200 -0.14 TSX 023 053
10/24/2014 4:00 PM EDT Q 15.27 1,000 -0.14 TSX 023 039
10/24/2014 4:00 PM EDT Q 15.27 500 -0.14 TSX 023 001
10/24/2014 4:00 PM EDT Q 15.27 600 -0.14 TSX 023 079
10/24/2014 4:00 PM EDT Q 15.27 1,100 -0.14 TSX 023 007
10/24/2014 4:00 PM EDT Q 15.27 400 -0.14 TSX 023 039
10/24/2014 4:00 PM EDT Q 15.27 600 -0.14 TSX 023 079
10/24/2014 4:00 PM EDT Q 15.27 600 -0.14 TSX 023 079
10/24/2014 4:00 PM EDT Q 15.27 200 -0.14 TSX 023 053
10/24/2014 4:00 PM EDT Q 15.27 1,000 -0.14 TSX 023 036
10/24/2014 4:00 PM EDT Q 15.27 200 -0.14 TSX 023 079
10/24/2014 4:00 PM EDT Q 15.27 800 -0.14 TSX 023 079
10/24/2014 4:00 PM EDT Q 15.27 600 -0.14 TSX 023 072
10/24/2014 4:00 PM EDT Q 15.27 1,000 -0.14 TSX 023 072
10/24/2014 4:00 PM EDT Q 15.27 2,100 -0.14 TSX 023 053
10/24/2014 4:00 PM EDT Q 15.27 1,700 -0.14 TSX 023 079
10/24/2014 4:00 PM EDT Q 15.27 100 -0.14 TSX 023 053
10/24/2014 4:00 PM EDT Q 15.27 8,600 -0.14 TSX 023 085
10/24/2014 4:00 PM EDT Q 15.27 400 -0.14 TSX 023 009
10/24/2014 4:00 PM EDT Q 15.27 200 -0.14 TSX 072 009
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