TMX group TMXmoney

Alimentation Couche-Tard Inc. (ATD.B)
Market: CDN Consolidated
$ 29.49
Jul 29, 2014, 2:36 PM EDT
Change: -0.05 (-0.17%)
Volume: 693,404

Day Low
29.34
Day High
29.74
18.706648
31.486635
Company Chart
Detailed Quote
Open: 29.50 EPS: 1.53
High: 29.74 Ex-Div Date: 07/14/2014
Low: 29.34 Dividend: 0.040 
Prev. Close: 29.54 Yield: 0.532
Bid: 29.48 Div. Frequency: Quarterly
Bid Size: 1,800 Shares Out.: 417,656,404
Ask: 29.49 P/E Ratio: 19.300
Ask Size: 1,000 P/B Ratio: 3.922
Market Cap: 12,316,687,354 Exchange: TSX
Beta: 0.042 VWAP: 28.888848
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.49 29.48 29.49 29.50 29.74 29.34 693.40 k 100% -0.05 -0.169% 07/29/2014 2:35 PM
TSX 29.49 29.48 29.49 29.50 29.74 29.35 172.57 k 24.89% -0.05 -0.169% 07/29/2014 2:35 PM
Alpha 29.49 29.48 29.49 29.49 29.73 29.34 111.60 k 16.09% -0.05 -0.169% 07/29/2014 2:35 PM
TMX Select 29.49 29.48 29.64 29.45 29.73 29.41 10.60 k 1.53% -0.05 -0.169% 07/29/2014 2:27 PM
Chi-X 29.49 29.48 29.49 29.50 29.73 29.35 337.60 k 48.69% -0.05 -0.169% 07/29/2014 2:35 PM
Omega 29.55 29.05 29.96 29.43 29.71 29.43 3,633 0.52% 0.01 0.034% 07/29/2014 2:26 PM
Pure 29.49 N/A 29.61 29.38 29.73 29.38 6,600 0.95% -0.09 -0.304% 07/29/2014 2:22 PM
TriAct 29.49 N/A N/A 29.49 29.72 29.35 39.60 k 5.71% -0.09 -0.287% 07/29/2014 2:27 PM
CX2 29.49 29.48 29.64 29.46 29.72 29.35 10.60 k 1.53% -0.04 -0.135% 07/29/2014 2:29 PM
LYNX 29.57 N/A N/A 29.65 29.65 29.51 600 0.09% -0.36 -1.203% 07/29/2014 1:38 PM

All times are in ET.

News Headlines for Alimentation Couche-Tard Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/29/2014 2:35 PM EDT 29.49 100 -0.05 ALPHA 123 002
07/29/2014 2:35 PM EDT 29.49 100 -0.05 ALPHA 001 002
07/29/2014 2:35 PM EDT 29.49 100 -0.05 TSX 053 007
07/29/2014 2:35 PM EDT 29.49 100 -0.05 CHIX 080 072
07/29/2014 2:35 PM EDT 29.49 100 -0.05 CHIX 080 001
07/29/2014 2:35 PM EDT 29.49 100 -0.05 CHIX 080 072
07/29/2014 2:35 PM EDT 29.49 100 -0.05 CHIX 080 001
07/29/2014 2:35 PM EDT 29.49 100 -0.05 CHIX 080 001
07/29/2014 2:35 PM EDT 29.49 300 -0.05 TSX 080 007
07/29/2014 2:35 PM EDT 29.49 100 -0.05 ALPHA 080 002
07/29/2014 2:35 PM EDT 29.49 100 -0.05 ALPHA 080 080
07/29/2014 2:34 PM EDT 29.49 100 -0.05 ALPHA 123 079
07/29/2014 2:34 PM EDT 29.49 100 -0.05 ALPHA 002 002
07/29/2014 2:33 PM EDT E 29.48 23 -0.06 TSX 099 080
07/29/2014 2:33 PM EDT 29.49 100 -0.05 CHIX 001 072
07/29/2014 2:33 PM EDT 29.49 100 -0.05 CHIX 001 072
07/29/2014 2:33 PM EDT 29.49 100 -0.05 CHIX 001 001
07/29/2014 2:33 PM EDT 29.49 100 -0.05 CHIX 001 001
07/29/2014 2:33 PM EDT 29.49 100 -0.05 CHIX 001 001
07/29/2014 2:33 PM EDT 29.49 500 -0.05 TSX 053 007
07/29/2014 2:33 PM EDT 29.49 100 -0.05 TSX 053 053
07/29/2014 2:33 PM EDT 29.49 100 -0.05 ALPHA 123 080
07/29/2014 2:32 PM EDT 29.49 100 -0.05 ALPHA 072 079
07/29/2014 2:31 PM EDT 29.49 100 -0.05 ALPHA 123 079
07/29/2014 2:29 PM EDT W 29.49 200 -0.05 CX2 001 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.