TMX group TMXmoney

Alimentation Couche-Tard Inc. (ATD.A)
Market: CDN Consolidated
$ 37.45
Oct 23, 2014, 2:56 PM EDT
Change: 0.95 (2.60%)
Volume: 8,891
Day Low
36.50
Day High
37.49
23.18331
38.86
Company Chart
Detailed Quote
Open: 37.39 EPS: 1.57
High: 37.49 Ex-Div Date: 09/10/2014
Low: 36.50 Dividend: 0.045 
Prev. Close: 36.50 Yield: 0.425
Bid: 37.19 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 148,101,840
Ask: 37.49 P/E Ratio: 23.000
Ask Size: 100 P/B Ratio: 4.595
Market Cap: 5,546,413,908 Exchange: TSX
Beta: 0.089 VWAP: 37.132849
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 37.45 37.19 37.49 37.39 37.49 36.50 8,891 100% 0.95 2.603% 10/23/2014 2:14 PM
TSX 37.45 37.19 37.49 37.39 37.49 36.50 5,491 61.76% 0.95 2.603% 10/23/2014 2:14 PM
Alpha 37.44 32.87 40.86 37.02 37.44 37.02 2,000 22.49% 0.94 2.575% 10/23/2014 11:23 AM
Chi-X 36.80 32.86 37.73 36.99 37.00 36.80 1,100 12.37% 0.29 0.794% 10/23/2014 9:42 AM
Omega 37.87 36.60 37.83 0.00 0.00 0.00 0 0% 0.00 0.00% 10/21/2014 1:22 PM
TriAct 37.10 N/A N/A 37.10 37.10 37.10 300 3.37% -0.73 -1.917% 10/23/2014 10:35 AM
CX2 34.49 36.92 40.86 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
10/23/2014 2:14 PM EDT E 37.49 50 0.99 TSX 002 099
10/23/2014 1:30 PM EDT 37.45 100 0.95 TSX 009 099
10/23/2014 1:12 PM EDT E 37.10 50 0.60 TSX 099 080
10/23/2014 1:12 PM EDT 37.15 400 0.65 TSX 001 080
10/23/2014 11:23 AM EDT E 37.45 62 0.95 TSX 002 099
10/23/2014 11:23 AM EDT 37.40 100 0.90 TSX 033 099
10/23/2014 11:23 AM EDT 37.38 200 0.88 TSX 033 001
10/23/2014 11:23 AM EDT 37.38 300 0.88 TSX 002 001
10/23/2014 11:23 AM EDT 37.44 100 0.94 ALPHA 033 001
10/23/2014 10:46 AM EDT 37.21 100 0.71 TSX 001 099
10/23/2014 10:36 AM EDT 37.19 100 0.69 TSX 079 001
10/23/2014 10:36 AM EDT 37.19 100 0.69 TSX 079 001
10/23/2014 10:36 AM EDT 37.19 100 0.69 TSX 079 001
10/23/2014 10:36 AM EDT 37.19 100 0.69 TSX 033 001
10/23/2014 10:36 AM EDT 37.19 100 0.69 TSX 033 001
10/23/2014 10:36 AM EDT 37.18 100 0.68 TSX 033 099
10/23/2014 10:35 AM EDT 37.15 100 0.65 ALPHA 002 001
10/23/2014 10:35 AM EDT 37.105 300 0.61 TCM 001 001
10/23/2014 10:33 AM EDT 37.20 100 0.70 ALPHA 002 001
10/23/2014 10:17 AM EDT 37.09 300 0.59 TSX 002 099
10/23/2014 10:16 AM EDT 37.20 200 0.70 ALPHA 002 001
10/23/2014 10:16 AM EDT 37.20 300 0.70 ALPHA 002 001
10/23/2014 10:16 AM EDT 37.19 100 0.69 ALPHA 002 001
10/23/2014 10:16 AM EDT 37.18 100 0.68 ALPHA 002 001
10/23/2014 10:16 AM EDT 37.18 300 0.68 ALPHA 002 001
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