TMX group TMXmoney

Whitecap Resources Inc. (WCP)
Market: CDN Consolidated
$ 17.08
Sep 19, 2014, 5:31 AM EDT
Change: -0.12 (-0.70%)
Volume: 2,259,062
Day Low
17.00
Day High
17.38
Company Chart
Detailed Quote
Open: 17.30 EPS: 1.01
High: 17.38 Ex-Div Date: 09/26/2014
Low: 17.00 Dividend: 0.063 
Prev. Close: 17.20 Yield: 4.360
Bid: 17.01 Div. Frequency: Monthly
Bid Size: 1,000 Shares Out.: 245,621,713
Ask: 17.38 P/E Ratio: 17.900
Ask Size: 1,500 P/B Ratio: 1.869
Market Cap: 4,195,218,858 Exchange: TSX
Beta: -0.499 VWAP: 17.134863
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 17.08 17.01 17.38 17.30 17.38 17.00 2.25 m 100% -0.12 -0.698% 09/18/2014 4:03 PM
TSX 17.08 17.01 17.38 17.30 17.37 17.01 1.46 m 65.05% -0.12 -0.698% 09/18/2014 4:00 PM
Alpha 17.08 16.52 18.00 17.31 17.38 17.00 212.00 k 9.38% -0.12 -0.698% 09/18/2014 3:59 PM
TMX Select 17.08 N/A N/A 17.37 17.37 17.03 29.50 k 1.31% -0.12 -0.698% 09/18/2014 3:59 PM
Chi-X 17.08 N/A N/A 17.30 17.38 17.01 206.45 k 9.14% -0.14 -0.813% 09/18/2014 4:03 PM
Omega 17.07 N/A N/A 17.27 17.33 17.04 23.90 k 1.06% -0.16 -0.929% 09/18/2014 3:59 PM
Pure 17.08 N/A N/A 17.30 17.32 17.01 38.20 k 1.69% -0.14 -0.813% 09/18/2014 3:59 PM
TriAct 17.08 N/A N/A 17.32 17.35 17.05 229.30 k 10.15% -0.11 -0.640% 09/18/2014 3:59 PM
CX2 17.07 N/A N/A 17.37 17.37 17.01 50.30 k 2.23% -0.16 -0.929% 09/18/2014 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
09/18/2014 4:03 PM EDT 17.08 52 -0.12 CHIX 080 080
09/18/2014 4:00 PM EDT Q 17.08 300 -0.12 TSX 039 015
09/18/2014 4:00 PM EDT Q 17.08 100 -0.12 TSX 039 072
09/18/2014 4:00 PM EDT Q 17.08 100 -0.12 TSX 039 072
09/18/2014 4:00 PM EDT Q 17.08 300 -0.12 TSX 039 053
09/18/2014 4:00 PM EDT Q 17.08 1,200 -0.12 TSX 039 079
09/18/2014 4:00 PM EDT Q 17.08 200 -0.12 TSX 039 080
09/18/2014 4:00 PM EDT Q 17.08 500 -0.12 TSX 039 080
09/18/2014 4:00 PM EDT Q 17.08 1,800 -0.12 TSX 072 080
09/18/2014 3:59 PM EDT 17.07 100 -0.13 TSX 065 009
09/18/2014 3:59 PM EDT 17.075 100 -0.13 TSX 009 007
09/18/2014 3:59 PM EDT 17.07 100 -0.13 TSX 065 009
09/18/2014 3:59 PM EDT 17.075 100 -0.13 TSX 009 007
09/18/2014 3:59 PM EDT 17.07 100 -0.13 TSX 079 009
09/18/2014 3:59 PM EDT 17.07 100 -0.13 TSX 009 009
09/18/2014 3:59 PM EDT 17.07 100 -0.13 TSX 009 009
09/18/2014 3:59 PM EDT 17.075 100 -0.13 TSX 053 007
09/18/2014 3:59 PM EDT 17.08 100 -0.12 CHIX 001 001
09/18/2014 3:59 PM EDT 17.08 100 -0.12 PURE 053 039
09/18/2014 3:59 PM EDT W 17.08 100 -0.12 TMX 079 079
09/18/2014 3:59 PM EDT 17.07 200 -0.13 CX2 039 001
09/18/2014 3:59 PM EDT 17.07 200 -0.13 CX2 079 039
09/18/2014 3:59 PM EDT 17.07 200 -0.13 ALPHA 079 001
09/18/2014 3:59 PM EDT 17.08 200 -0.12 CHIX 001 001
09/18/2014 3:59 PM EDT 17.08 200 -0.12 ALPHA 001 079
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 and TMX Group Terms of Use.