TMX group TMXmoney

Whitecap Resources Inc. (WCP)
Market: CDN Consolidated
$ 12.06
Dec 19, 2014, 9:52 PM EST
Change: 0.42 (3.61%)
Volume: 7,205,160
Day Low
11.71
Day High
12.30
Company Chart
Detailed Quote
Open: 11.80 EPS: 1.26
High: 12.30 Ex-Div Date: 11/26/2014
Low: 11.71 Dividend: 0.063 
Prev. Close: 11.64 Yield: 6.443
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 253,303,265
Ask: 0.00 P/E Ratio: 9.200
Ask Size: 0 P/B Ratio: 1.294
Market Cap: 3,054,837,376 Exchange: TSX
Beta: 0.053 VWAP: 12.020710
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 12.06 N/A N/A 11.80 12.30 11.71 7.20 m 100% 0.42 3.608% 12/19/2014 4:51 PM
TSX 12.06 12.06 12.08 11.80 12.30 11.72 5.05 m 70.10% 0.42 3.608% 12/19/2014 4:51 PM
Alpha 12.02 11.40 13.24 11.87 12.29 11.72 563.91 k 7.83% 0.38 3.265% 12/19/2014 3:59 PM
TMX Select 12.00 N/A N/A 11.84 12.26 11.73 49.70 k 0.69% 0.36 3.093% 12/19/2014 3:59 PM
Chi-X 12.02 N/A N/A 11.83 12.30 11.71 1.09 m 15.18% 0.39 3.353% 12/19/2014 4:51 PM
Omega 12.01 N/A N/A 11.85 12.19 11.78 14.60 k 0.20% 0.37 3.179% 12/19/2014 3:59 PM
Pure 12.01 N/A N/A 11.81 12.24 11.80 10.70 k 0.15% 0.38 3.267% 12/19/2014 3:59 PM
TriAct 12.03 N/A N/A 11.82 12.30 11.73 288.70 k 4.01% 0.39 3.352% 12/19/2014 3:58 PM
CX2 12.00 N/A N/A 11.80 12.27 11.71 132.50 k 1.84% 0.36 3.093% 12/19/2014 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
12/19/2014 4:51 PM EST T 12.06 22 0.42 TSX 002 002
12/19/2014 4:51 PM EST E 12.06 20 0.42 CHIX 002 002
12/19/2014 4:47 PM EST S 12.06 58,900 0.42 TSX 002 002
12/19/2014 4:45 PM EST S 12.06 288,300 0.42 TSX 002 002
12/19/2014 4:03 PM EST E 12.06 37 0.42 CHIX 007 007
12/19/2014 4:00 PM EST Q 12.06 3,600 0.42 TSX 079 085
12/19/2014 4:00 PM EST Q 12.06 2,000 0.42 TSX 079 085
12/19/2014 4:00 PM EST Q 12.06 7,100 0.42 TSX 079 039
12/19/2014 4:00 PM EST Q 12.06 600 0.42 TSX 079 039
12/19/2014 4:00 PM EST Q 12.06 16,800 0.42 TSX 079 065
12/19/2014 4:00 PM EST Q 12.06 2,600 0.42 TSX 079 001
12/19/2014 4:00 PM EST Q 12.06 2,100 0.42 TSX 053 001
12/19/2014 4:00 PM EST Q 12.06 700 0.42 TSX 053 053
12/19/2014 4:00 PM EST Q 12.06 1,500 0.42 TSX 053 053
12/19/2014 4:00 PM EST Q 12.06 6,900 0.42 TSX 072 001
12/19/2014 4:00 PM EST Q 12.06 800 0.42 TSX 072 001
12/19/2014 4:00 PM EST Q 12.06 9,300 0.42 TSX 072 001
12/19/2014 4:00 PM EST Q 12.06 400 0.42 TSX 072 014
12/19/2014 4:00 PM EST Q 12.06 100 0.42 TSX 072 085
12/19/2014 4:00 PM EST Q 12.06 1,700 0.42 TSX 072 039
12/19/2014 4:00 PM EST Q 12.06 5,900 0.42 TSX 072 009
12/19/2014 4:00 PM EST Q 12.06 200 0.42 TSX 072 072
12/19/2014 4:00 PM EST Q 12.06 5,000 0.42 TSX 079 009
12/19/2014 4:00 PM EST Q 12.06 4,900 0.42 TSX 079 065
12/19/2014 4:00 PM EST Q 12.06 800 0.42 TSX 079 079
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