TMX group TMXmoney

Alimentation Couche-Tard Inc. (ATD.A)
Market: CDN Consolidated
$ 39.21
Oct 31, 2014, 2:59 PM EDT
Change: 0.61 (1.58%)
Volume: 2,000
Day Low
39.21
Day High
39.60
23.59331
38.90
Company Chart
Detailed Quote
Open: 39.29 EPS: 1.57
High: 39.60 Ex-Div Date: 09/10/2014
Low: 39.21 Dividend: 0.045 
Prev. Close: 38.60 Yield: 0.419
Bid: 39.25 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 148,101,840
Ask: 39.28 P/E Ratio: 23.500
Ask Size: 200 P/B Ratio: 4.823
Market Cap: 5,807,073,146 Exchange: TSX
Beta: 0.044 VWAP: 39.35
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 39.21 39.25 39.28 39.29 39.60 39.21 2,000 100% 0.61 1.580% 10/31/2014 2:58 PM
TSX 39.21 39.25 39.28 39.29 39.60 39.21 2,000 100% 0.61 1.580% 10/31/2014 2:58 PM
Alpha 38.60 35.19 39.64 0.00 0.00 0.00 0 0% 0.00 0.00% 10/30/2014 2:33 PM
Chi-X 38.00 35.18 39.83 0.00 0.00 0.00 0 0% 0.00 0.00% 10/27/2014 10:00 AM
Omega 38.67 38.12 39.77 0.00 0.00 0.00 0 0% 0.00 0.00% 10/29/2014 11:35 AM
CX2 34.49 38.57 43.20 0.00 0.00 0.00 0 0% 0.00 0.00% 09/19/2014 1:34 PM

All times are in ET.

News Headlines for Alimentation Couche-Tard Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 2:58 PM EDT 39.21 100 0.61 TSX 079 001
10/31/2014 2:16 PM EDT E 39.25 63 0.65 TSX 099 080
10/31/2014 2:16 PM EDT E 39.63 26 1.03 TSX 002 099
10/31/2014 2:16 PM EDT 39.60 100 1.00 TSX 002 099
10/31/2014 2:04 PM EDT 39.30 100 0.70 TSX 001 099
10/31/2014 1:36 PM EDT E 39.01 60 0.41 TSX 099 085
10/31/2014 12:59 PM EDT E 39.23 90 0.63 TSX 099 007
10/31/2014 12:59 PM EDT E 39.46 55 0.86 TSX 070 099
10/31/2014 12:59 PM EDT 39.44 200 0.84 TSX 070 001
10/31/2014 12:50 PM EDT E 39.46 2 0.86 TSX 002 099
10/31/2014 12:47 PM EDT E 39.45 54 0.85 TSX 002 099
10/31/2014 12:47 PM EDT 39.43 200 0.83 TSX 002 001
10/31/2014 12:46 PM EDT 39.24 100 0.64 TSX 002 019
10/31/2014 11:07 AM EDT E 38.76 81 0.16 TSX 099 009
10/31/2014 11:03 AM EDT E 39.13 80 0.53 TSX 099 002
10/31/2014 11:03 AM EDT E 39.18 28 0.58 TSX 007 099
10/31/2014 10:26 AM EDT E 39.18 30 0.58 TSX 002 099
10/31/2014 10:25 AM EDT E 38.75 80 0.15 TSX 099 019
10/31/2014 10:16 AM EDT 39.24 100 0.64 TSX 002 001
10/31/2014 9:30 AM EDT E 39.29 21 0.69 TSX 002 099
10/31/2014 9:30 AM EDT E 39.29 50 0.69 TSX 080 099
10/31/2014 9:30 AM EDT E 39.29 80 0.69 TSX 002 099
10/31/2014 9:30 AM EDT 39.29 100 0.69 TSX 009 019
10/31/2014 9:30 AM EDT 39.29 100 0.69 TSX 009 079
10/31/2014 9:30 AM EDT 39.29 100 0.69 TSX 002 099
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