TMX group TMXmoney

Whitecap Resources Inc. (WCP)
Market: CDN Consolidated
$ 13.88
Nov 24, 2014, 5:19 PM EST
Change: -0.60 (-4.14%)
Volume: 2,696,377
Day Low
13.84
Day High
14.45
Company Chart
Detailed Quote
Open: 14.45 EPS: 1.26
High: 14.45 Ex-Div Date: 11/26/2014
Low: 13.84 Dividend: 0.063 
Prev. Close: 14.48 Yield: 5.180
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 253,303,265
Ask: 0.00 P/E Ratio: 11.300
Ask Size: 0 P/B Ratio: 1.489
Market Cap: 3,515,849,318 Exchange: TSX
Beta: 0.014 VWAP: 14.057757
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 13.88 N/A N/A 14.45 14.45 13.84 2.69 m 100% -0.60 -4.144% 11/24/2014 4:15 PM
TSX 13.88 13.87 13.88 14.45 14.45 13.84 1.84 m 68.51% -0.60 -4.144% 11/24/2014 4:15 PM
Alpha 13.88 N/A 17.74 14.37 14.44 13.84 292.81 k 10.86% -0.60 -4.144% 11/24/2014 3:59 PM
TMX Select 13.88 N/A N/A 14.35 14.39 13.86 25.00 k 0.93% -0.60 -4.144% 11/24/2014 3:59 PM
Chi-X 13.88 N/A N/A 14.45 14.45 13.85 337.37 k 12.51% -0.60 -4.144% 11/24/2014 4:02 PM
Omega 13.87 N/A N/A 14.35 14.44 13.85 16.10 k 0.60% -0.60 -4.147% 11/24/2014 3:59 PM
Pure 13.88 N/A N/A 14.38 14.42 13.85 11.30 k 0.42% -0.60 -4.144% 11/24/2014 3:59 PM
TriAct 13.88 N/A N/A 14.34 14.34 13.88 63.70 k 2.36% -0.62 -4.277% 11/24/2014 3:50 PM
CX2 13.88 N/A N/A 14.37 14.39 13.85 102.50 k 3.80% -0.62 -4.276% 11/24/2014 3:59 PM
LYNX 13.88 N/A N/A 14.10 14.10 13.88 300 0.01% -0.87 -5.898% 11/24/2014 3:56 PM

All times are in ET.

News Headlines for Whitecap Resources Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/24/2014 4:15 PM EST T 13.88 1,000 -0.60 TSX 085 001
11/24/2014 4:15 PM EST T 13.88 500 -0.60 TSX 085 033
11/24/2014 4:02 PM EST E 13.88 74 -0.60 CHIX 015 015
11/24/2014 4:00 PM EST Q 13.88 8,300 -0.60 TSX 080 033
11/24/2014 4:00 PM EST Q 13.88 300 -0.60 TSX 080 001
11/24/2014 4:00 PM EST Q 13.88 700 -0.60 TSX 053 001
11/24/2014 4:00 PM EST Q 13.88 500 -0.60 TSX 053 033
11/24/2014 4:00 PM EST Q 13.88 300 -0.60 TSX 072 073
11/24/2014 4:00 PM EST Q 13.88 400 -0.60 TSX 072 014
11/24/2014 4:00 PM EST Q 13.88 800 -0.60 TSX 072 014
11/24/2014 4:00 PM EST Q 13.88 1,000 -0.60 TSX 001 014
11/24/2014 4:00 PM EST Q 13.88 100 -0.60 TSX 001 002
11/24/2014 4:00 PM EST Q 13.88 100 -0.60 TSX 053 002
11/24/2014 4:00 PM EST Q 13.88 600 -0.60 TSX 053 014
11/24/2014 4:00 PM EST Q 13.88 700 -0.60 TSX 053 001
11/24/2014 4:00 PM EST Q 13.88 2,300 -0.60 TSX 079 001
11/24/2014 4:00 PM EST Q 13.88 700 -0.60 TSX 079 001
11/24/2014 4:00 PM EST Q 13.88 1,900 -0.60 TSX 079 013
11/24/2014 4:00 PM EST Q 13.88 100 -0.60 TSX 053 053
11/24/2014 4:00 PM EST Q 13.88 1,400 -0.60 TSX 080 080
11/24/2014 4:00 PM EST Q 13.88 400 -0.60 TSX 001 013
11/24/2014 4:00 PM EST Q 13.88 500 -0.60 TSX 079 013
11/24/2014 4:00 PM EST Q 13.88 200 -0.60 TSX 001 013
11/24/2014 4:00 PM EST Q 13.88 100 -0.60 TSX 053 053
11/24/2014 4:00 PM EST Q 13.88 300 -0.60 TSX 053 053
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