TMX group TMXmoney

Alimentation Couche-Tard Inc. (ATD.B)
Market: CDN Consolidated
$ 33.08
Sep 2, 2014, 1:06 PM EDT
Change: 0.47 (1.44%)
Volume: 373,824
Day Low
32.75
Day High
33.13
20.096647
33.11
Company Chart
Detailed Quote
Open: 32.77 EPS: 1.53
High: 33.13 Ex-Div Date: 07/14/2014
Low: 32.75 Dividend: 0.040 
Prev. Close: 32.61 Yield: 0.491
Bid: 33.07 Div. Frequency: Quarterly
Bid Size: 400.00 Shares Out.: 417,657,090.00
Ask: 33.08 P/E Ratio: 21.300
Ask Size: 1,000.00 P/B Ratio: 4.347
Market Cap: 13,816,096,537 Exchange: TSX
Beta: 0.084 VWAP: 32.981776
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 33.08 33.07 33.08 32.77 33.13 32.75 373.82 k 100% 0.47 1.441% 09/02/2014 1:04 PM
TSX 33.08 33.07 33.08 32.77 33.13 32.75 212.40 k 56.82% 0.47 1.441% 09/02/2014 1:04 PM
Alpha 33.08 33.07 33.08 32.77 33.13 32.77 76.72 k 20.52% 0.47 1.441% 09/02/2014 1:04 PM
TMX Select 33.08 32.87 33.20 32.90 33.13 32.75 11.00 k 2.94% 0.47 1.441% 09/02/2014 1:04 PM
Chi-X 33.08 33.07 33.09 32.78 33.13 32.78 40.80 k 10.91% 0.47 1.441% 09/02/2014 1:04 PM
Omega 33.08 32.64 33.25 32.89 33.13 32.82 3,000 0.80% 0.47 1.441% 09/02/2014 1:01 PM
Pure 33.13 33.01 33.15 33.00 33.13 33.00 1,400 0.37% 0.53 1.626% 09/02/2014 12:10 PM
TriAct 33.08 N/A N/A 32.77 33.13 32.77 23.00 k 6.15% 0.48 1.457% 09/02/2014 1:02 PM
CX2 33.07 32.96 33.20 32.85 33.13 32.85 5,500 1.47% 0.47 1.442% 09/02/2014 1:02 PM

All times are in ET.

News Headlines for Alimentation Couche-Tard Inc.
7:41 PM EDT
August 19, 2014
Clarification - Canada Newswire
7:41 PM EDT
August 19, 2014
Clarification - PR Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 1:04 PM EDT 33.08 100 0.47 ALPHA 001 222
09/02/2014 1:04 PM EDT 33.08 100 0.47 TMX 001 053
09/02/2014 1:04 PM EDT 33.08 100 0.47 CHIX 001 001
09/02/2014 1:04 PM EDT 33.08 100 0.47 TSX 001 072
09/02/2014 1:04 PM EDT 33.08 400 0.47 TSX 001 072
09/02/2014 1:04 PM EDT E 33.09 14 0.48 TSX 080 099
09/02/2014 1:03 PM EDT 33.08 100 0.47 CHIX 001 001
09/02/2014 1:03 PM EDT 33.08 100 0.47 TSX 001 072
09/02/2014 1:03 PM EDT 33.08 100 0.47 ALPHA 001 014
09/02/2014 1:03 PM EDT 33.08 100 0.47 TSX 007 072
09/02/2014 1:03 PM EDT 33.08 100 0.47 CHIX 001 001
09/02/2014 1:03 PM EDT 33.08 100 0.47 ALPHA 001 222
09/02/2014 1:03 PM EDT 33.08 100 0.47 ALPHA 001 123
09/02/2014 1:03 PM EDT 33.08 100 0.47 ALPHA 001 014
09/02/2014 1:02 PM EDT E 33.07 5 0.46 ALPHA 101 057
09/02/2014 1:02 PM EDT 33.08 100 0.47 TCM 001 014
09/02/2014 1:02 PM EDT 33.09 100 0.48 ALPHA 001 039
09/02/2014 1:02 PM EDT 33.07 100 0.46 CX2 039 009
09/02/2014 1:02 PM EDT 33.07 100 0.46 CHIX 001 009
09/02/2014 1:02 PM EDT E 33.07 40 0.46 TSX 099 009
09/02/2014 1:01 PM EDT 33.08 100 0.47 CHIX 001 001
09/02/2014 1:01 PM EDT 33.10 100 0.49 ALPHA 001 079
09/02/2014 1:01 PM EDT 33.08 100 0.47 CHIX 001 001
09/02/2014 1:01 PM EDT W 33.08 100 0.47 CX2 001 039
09/02/2014 1:01 PM EDT 33.08 100 0.47 CX2 014 039
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.