TMX group TMXmoney

Alimentation Couche-Tard Inc. (ATD.A)
Market: CDN Consolidated
$ 49.65
Dec 22, 2014, 9:41 AM EST
Change: 2.10 (4.42%)
Volume: 1,553
Day Low
48.10
Day High
49.66
25.999973
50.97
Company Chart
Detailed Quote
Open: 49.66 EPS: 1.69
High: 49.66 Ex-Div Date: 12/02/2014
Low: 48.10 Dividend: 0.045 
Prev. Close: 47.55 Yield: 0.379
Bid: 48.09 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 148,101,840
Ask: 49.15 P/E Ratio: 26.600
Ask Size: 600 P/B Ratio: 5.883
Market Cap: 7,353,256,356 Exchange: TSX
Beta: -0.098 VWAP: 49.321333
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 49.65 48.09 49.15 49.66 49.66 48.10 1,553 100% 2.10 4.416% 12/22/2014 9:41 AM
TSX 49.65 48.00 49.89 49.66 49.66 48.10 1,453 93.56% 2.10 4.416% 12/22/2014 9:41 AM
Alpha 49.31 48.09 49.15 49.31 49.31 49.31 100 6.44% 1.76 3.701% 12/22/2014 9:38 AM
TMX Select 47.55 43.92 51.99 0.00 0.00 0.00 0 0% 0.00 0.00% 12/19/2014 9:32 AM
Chi-X 48.69 48.01 50.84 0.00 0.00 0.00 0 0% 0.00 0.00% 12/19/2014 1:28 PM
Omega 40.36 43.92 51.99 0.00 0.00 0.00 0 0% 0.00 0.00% 11/06/2014 12:03 PM
CX2 40.67 48.08 51.99 0.00 0.00 0.00 0 0% 0.00 0.00% 11/17/2014 3:44 PM

All times are in ET.

News Headlines for Alimentation Couche-Tard Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/22/2014 9:41 AM EST 49.65 600 2.10 TSX 007 001
12/22/2014 9:41 AM EST 49.65 100 2.10 TSX 007 001
12/22/2014 9:41 AM EST 49.15 200 1.60 TSX 007 001
12/22/2014 9:41 AM EST 49.14 100 1.59 TSX 007 079
12/22/2014 9:38 AM EST 49.31 100 1.76 ALPHA 001 001
12/22/2014 9:35 AM EST E 49.89 2 2.34 TSX 028 099
12/22/2014 9:32 AM EST 48.10 100 0.55 TSX 001 002
12/22/2014 9:31 AM EST 48.10 100 0.55 TSX 001 002
12/22/2014 9:30 AM EST E 48.70 50 1.15 TSX 124 099
12/22/2014 9:30 AM EST E 48.05 1 0.50 TSX 099 080
12/22/2014 9:30 AM EST 49.66 100 2.11 TSX 007 079
12/22/2014 9:30 AM EST 49.66 100 2.11 TSX 080 001
12/19/2014 3:50 PM EST E 48.70 50 1.15 TSX 079 099
12/19/2014 3:11 PM EST 47.55 200 0 TSX 001 009
12/19/2014 3:11 PM EST 47.60 100 0.05 TSX 099 009
12/19/2014 2:54 PM EST E 48.41 30 0.86 TSX 009 099
12/19/2014 2:54 PM EST 48.38 100 0.83 ALPHA 009 001
12/19/2014 2:54 PM EST 48.38 100 0.83 ALPHA 009 001
12/19/2014 2:42 PM EST 47.50 100 -0.05 TSX 001 019
12/19/2014 2:25 PM EST 47.50 100 -0.05 TSX 001 019
12/19/2014 2:23 PM EST E 47.50 50 -0.05 TSX 002 099
12/19/2014 2:08 PM EST E 47.35 50 -0.20 TSX 099 080
12/19/2014 1:48 PM EST 47.50 300 -0.05 TSX 009 019
12/19/2014 1:48 PM EST 47.51 100 -0.04 TSX 079 019
12/19/2014 1:39 PM EST 47.99 100 0.44 TSX 001 001
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