TMX group TMXmoney

Whitecap Resources Inc. (WCP)
Market: CDN Consolidated
$ 16.22
Jul 30, 2014, 12:45 AM EDT
Change: -0.17 (-1.04%)
Volume: 1,894,105

Day Low
16.20
Day High
16.43
Company Chart
Detailed Quote
Open: 16.43 EPS: 0.25
High: 16.43 Ex-Div Date: 07/29/2014
Low: 16.20 Dividend: 0.063 
Prev. Close: 16.39 Yield: 4.576
Bid: 16.21 Div. Frequency: Monthly
Bid Size: 100 Shares Out.: 244,597,422
Ask: 16.25 P/E Ratio: 64.300
Ask Size: 5,000 P/B Ratio: 2.025
Market Cap: 3,967,370,185 Exchange: TSX
Beta: -0.447 VWAP: 15.995983
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.22 16.21 16.25 16.43 16.43 16.20 1.89 m 100% -0.17 -1.037% 07/29/2014 4:17 PM
TSX 16.22 16.21 16.25 16.43 16.43 16.20 1.02 m 54.18% -0.17 -1.037% 07/29/2014 4:17 PM
Alpha 16.22 16.00 16.50 16.35 16.37 16.21 226.00 k 11.93% -0.17 -1.037% 07/29/2014 3:59 PM
TMX Select 16.23 N/A N/A 16.34 16.37 16.21 43.10 k 2.28% -0.16 -0.976% 07/29/2014 3:59 PM
Chi-X 16.22 N/A N/A 16.39 16.39 16.20 375.90 k 19.85% -0.16 -0.977% 07/29/2014 3:59 PM
Omega 16.23 N/A 17.00 16.34 16.36 16.20 28.40 k 1.50% -0.16 -0.976% 07/29/2014 3:59 PM
Pure 16.23 14.75 17.00 16.29 16.37 16.21 33.50 k 1.77% -0.17 -1.037% 07/29/2014 3:56 PM
TriAct 16.24 N/A N/A 16.35 16.36 16.22 131.20 k 6.93% -0.15 -0.915% 07/29/2014 3:54 PM
CX2 16.22 N/A N/A 16.34 16.35 16.21 29.70 k 1.57% -0.17 -1.037% 07/29/2014 3:59 PM

All times are in ET.

News Headlines for Whitecap Resources Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/29/2014 4:17 PM EDT T 16.22 3,400 -0.17 TSX 007 007
07/29/2014 4:00 PM EDT Q 16.22 200 -0.17 TSX 053 019
07/29/2014 4:00 PM EDT Q 16.22 800 -0.17 TSX 053 033
07/29/2014 4:00 PM EDT Q 16.22 400 -0.17 TSX 053 053
07/29/2014 4:00 PM EDT Q 16.22 200 -0.17 TSX 053 053
07/29/2014 4:00 PM EDT Q 16.22 700 -0.17 TSX 053 053
07/29/2014 4:00 PM EDT Q 16.22 300 -0.17 TSX 072 033
07/29/2014 4:00 PM EDT Q 16.22 500 -0.17 TSX 053 053
07/29/2014 4:00 PM EDT Q 16.22 1,300 -0.17 TSX 079 033
07/29/2014 4:00 PM EDT Q 16.22 200 -0.17 TSX 079 079
07/29/2014 4:00 PM EDT Q 16.22 1,400 -0.17 TSX 072 033
07/29/2014 4:00 PM EDT Q 16.22 300 -0.17 TSX 007 033
07/29/2014 4:00 PM EDT Q 16.22 100 -0.17 TSX 007 014
07/29/2014 4:00 PM EDT Q 16.22 1,500 -0.17 TSX 001 014
07/29/2014 4:00 PM EDT Q 16.22 200 -0.17 TSX 053 053
07/29/2014 4:00 PM EDT Q 16.22 300 -0.17 TSX 053 053
07/29/2014 4:00 PM EDT Q 16.22 200 -0.17 TSX 033 033
07/29/2014 3:59 PM EDT 16.22 100 -0.17 TSX 053 053
07/29/2014 3:59 PM EDT 16.22 300 -0.17 TSX 053 053
07/29/2014 3:59 PM EDT 16.22 100 -0.17 TSX 053 053
07/29/2014 3:59 PM EDT 16.22 100 -0.17 CHIX 001 001
07/29/2014 3:59 PM EDT 16.22 300 -0.17 TSX 079 036
07/29/2014 3:59 PM EDT 16.22 400 -0.17 TSX 053 036
07/29/2014 3:59 PM EDT 16.22 200 -0.17 TSX 053 036
07/29/2014 3:59 PM EDT 16.22 600 -0.17 TSX 053 036
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.