Whitecap Resources Inc.

Market: CDN Consolidated | Apr 2, 2015, 2:18 AM EDT

WCP
$ 14.64
Change:
0.28 (1.95%)
Volume:
2,931,122

Day Low 14.30
Day High 14.66
52 Week Low 9.75
52 Week High 18.71


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 14.38
High: 14.66
Bid: 0.00
Bid Size: 0
Beta: 0.164
Prev. Close: 14.36
Low: 14.30
Ask: 0.00
Ask Size: 0
VWAP: 14.521141
Dividend: 0.063 
Div. Frequency: Monthly
Shares Out.: 253,541,143
P/E Ratio: 7.400
EPS: 1.95
Yield: 5.223
Ex-Div Date: 03/27/2015
Market Cap: 3,711,842,334
P/B Ratio: 1.464
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 14.64 N/A N/A 14.38 14.66 14.30 2.93 m 100% 0.28 1.950% 04/01/2015 4:00 PM
TSX 14.64 14.61 14.64 14.38 14.66 14.30 1.94 m 66.51% 0.28 1.950% 04/01/2015 4:00 PM
Alpha 14.62 N/A N/A 14.39 14.65 14.30 277.90 k 9.48% 0.27 1.882% 04/01/2015 3:59 PM
TMX Select 14.62 N/A N/A 14.40 14.66 14.31 45.50 k 1.55% 0.26 1.811% 04/01/2015 3:59 PM
Chi-X 14.62 N/A N/A 14.38 14.66 14.30 375.80 k 12.82% 0.27 1.882% 04/01/2015 3:59 PM
Omega 14.62 N/A N/A 14.42 14.65 14.31 37.80 k 1.29% 0.27 1.882% 04/01/2015 3:59 PM
Pure 14.60 14.00 N/A 14.44 14.65 14.34 36.90 k 1.26% 0.29 2.027% 04/01/2015 3:58 PM
TriAct 13.52 N/A N/A 0.00 0.00 0.00 110.68 k 3.78% 0.00 0.00% 04/01/2015 3:57 PM
CX2 14.62 N/A N/A 14.39 14.66 14.31 97.02 k 3.31% 0.27 1.882% 04/01/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
04/01/2015 4:00 PM EDT Q 14.64 6 0.28 TSX 084 011
04/01/2015 4:00 PM EDT Q 14.64 45 0.28 TSX 084 065
04/01/2015 4:00 PM EDT Q 14.64 59 0.28 TSX 014 084
04/01/2015 4:00 PM EDT Q 14.64 61 0.28 TSX 080 084
04/01/2015 4:00 PM EDT Q 14.64 48 0.28 TSX 002 084
04/01/2015 4:00 PM EDT Q 14.64 20 0.28 TSX 039 084
04/01/2015 4:00 PM EDT Q 14.64 100 0.28 TSX 084 079
04/01/2015 4:00 PM EDT Q 14.64 100 0.28 TSX 123 079
04/01/2015 4:00 PM EDT Q 14.64 900 0.28 TSX 014 079
04/01/2015 4:00 PM EDT Q 14.64 900 0.28 TSX 014 039
04/01/2015 4:00 PM EDT Q 14.64 100 0.28 TSX 014 039
04/01/2015 4:00 PM EDT Q 14.64 100 0.28 TSX 014 039
04/01/2015 4:00 PM EDT Q 14.64 100 0.28 TSX 014 039
04/01/2015 4:00 PM EDT Q 14.64 100 0.28 TSX 014 039
04/01/2015 4:00 PM EDT Q 14.64 100 0.28 TSX 014 039
04/01/2015 4:00 PM EDT Q 14.64 1,200 0.28 TSX 014 053
04/01/2015 4:00 PM EDT Q 14.64 100 0.28 TSX 014 009
04/01/2015 4:00 PM EDT Q 14.64 1,000 0.28 TSX 014 053
04/01/2015 4:00 PM EDT Q 14.64 1,700 0.28 TSX 014 079
04/01/2015 4:00 PM EDT Q 14.64 1,700 0.28 TSX 014 079
04/01/2015 4:00 PM EDT Q 14.64 2,000 0.28 TSX 014 088
04/01/2015 4:00 PM EDT Q 14.64 600 0.28 TSX 014 007
04/01/2015 4:00 PM EDT Q 14.64 1,300 0.28 TSX 014 039
04/01/2015 4:00 PM EDT Q 14.64 100 0.28 TSX 014 015
04/01/2015 4:00 PM EDT Q 14.64 200 0.28 TSX 014 007
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