TMX group TMXmoney

Alimentation Couche-Tard Inc. (ATD.B)
Market: CDN Consolidated
$ 39.95
Nov 28, 2014, 1:32 AM EST
Change: 0.50 (1.27%)
Volume: 433,920
Day Low
39.04
Day High
40.00
25.406641
41.57
Company Chart
Detailed Quote
Open: 39.50 EPS: 1.69
High: 40.00 Ex-Div Date: 12/02/2014
Low: 39.04 Dividend: 0.045 
Prev. Close: 39.45 Yield: 0.456
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 417,776,623
Ask: 0.00 P/E Ratio: 22.100
Ask Size: 0 P/B Ratio: 4.872
Market Cap: 16,690,176,089 Exchange: TSX
Beta: -0.110 VWAP: 39.618973
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 39.95 N/A N/A 39.50 40.00 39.04 433.92 k 100% 0.50 1.267% 11/27/2014 4:00 PM
TSX 39.95 39.80 39.95 39.50 40.00 39.04 304.46 k 70.17% 0.50 1.267% 11/27/2014 4:00 PM
Alpha 39.93 N/A N/A 39.22 39.99 39.13 31.50 k 7.26% 0.48 1.217% 11/27/2014 3:59 PM
TMX Select 39.81 N/A N/A 39.28 39.97 39.28 9,200 2.12% 0.36 0.913% 11/27/2014 3:56 PM
Chi-X 39.93 N/A N/A 39.41 39.99 39.07 41.85 k 9.65% 0.47 1.191% 11/27/2014 3:59 PM
Omega 39.88 N/A N/A 39.27 39.98 39.07 12.30 k 2.83% 0.43 1.090% 11/27/2014 3:59 PM
Pure 39.86 N/A N/A 39.41 39.98 39.41 6,800 1.57% 0.38 0.963% 11/27/2014 3:47 PM
TriAct 39.87 N/A N/A 39.33 39.90 39.33 12.20 k 2.81% 0.41 1.026% 11/27/2014 3:37 PM
CX2 39.84 N/A N/A 39.28 39.98 39.22 15.30 k 3.53% 0.39 0.989% 11/27/2014 3:58 PM
LYNX 39.86 N/A N/A 39.54 39.86 39.49 300 0.07% 0.94 2.415% 11/27/2014 3:39 PM

All times are in ET.

News Headlines for Alimentation Couche-Tard Inc.
9:04 AM EST
November 25, 2014
IIROC Trade Resumption - ATD.B - Canada Newswire
8:54 AM EST
November 25, 2014
IIROC Trade Resumption - Alimentation Couche-Tard Inc. - Newsfile
8:50 AM EST
November 25, 2014
IIROC Trading Halt - ATD.B - Canada Newswire
8:46 AM EST
November 25, 2014
IIROC Trade Halt - Alimentation Couche-Tard Inc. - Newsfile
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/27/2014 4:00 PM EST Q 39.95 1,500 0.50 TSX 033 009
11/27/2014 4:00 PM EST Q 39.95 1,800 0.50 TSX 033 013
11/27/2014 4:00 PM EST Q 39.95 400 0.50 TSX 033 053
11/27/2014 4:00 PM EST Q 39.95 1,000 0.50 TSX 053 053
11/27/2014 3:59 PM EST 39.93 100 0.48 CHIX 074 001
11/27/2014 3:59 PM EST 39.95 200 0.50 TSX 074 009
11/27/2014 3:59 PM EST 39.95 500 0.50 TSX 074 009
11/27/2014 3:59 PM EST 39.95 500 0.50 TSX 074 009
11/27/2014 3:59 PM EST 39.93 100 0.48 TSX 074 039
11/27/2014 3:59 PM EST 39.93 300 0.48 TSX 074 079
11/27/2014 3:59 PM EST 39.93 200 0.48 TSX 074 007
11/27/2014 3:59 PM EST 39.93 100 0.48 ALPHA 074 039
11/27/2014 3:59 PM EST 39.93 100 0.48 CHIX 001 001
11/27/2014 3:59 PM EST 39.93 100 0.48 TSX 053 007
11/27/2014 3:59 PM EST 39.93 100 0.48 CHIX 002 079
11/27/2014 3:59 PM EST 39.90 100 0.45 TSX 074 019
11/27/2014 3:59 PM EST 39.90 100 0.45 CHIX 001 079
11/27/2014 3:59 PM EST 39.90 100 0.45 TSX 065 019
11/27/2014 3:59 PM EST E 39.85 92 0.40 TSX 099 053
11/27/2014 3:59 PM EST 39.89 100 0.44 TSX 065 007
11/27/2014 3:59 PM EST 39.85 200 0.40 TSX 074 002
11/27/2014 3:59 PM EST 39.85 200 0.40 TSX 074 002
11/27/2014 3:59 PM EST 39.85 100 0.40 TSX 053 002
11/27/2014 3:59 PM EST 39.85 2,000 0.40 TSX 074 002
11/27/2014 3:59 PM EST E 39.85 55 0.40 TSX 099 019
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