TMX group TMXmoney

Alimentation Couche-Tard Inc. (ATD.B)
Market: CDN Consolidated
$ 35.84
Oct 22, 2014, 8:23 PM EDT
Change: -0.91 (-2.48%)
Volume: 1,756,294
Day Low
35.74
Day High
36.77
23.099977
37.35
Company Chart
Detailed Quote
Open: 36.77 EPS: 1.57
High: 36.77 Ex-Div Date: 09/10/2014
Low: 35.74 Dividend: 0.045 
Prev. Close: 36.75 Yield: 0.435
Bid: 35.70 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 417,658,626
Ask: 36.27 P/E Ratio: 23.100
Ask Size: 900 P/B Ratio: 4.371
Market Cap: 14,968,885,156 Exchange: TSX
Beta: 0.009 VWAP: 36.142732
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 35.84 35.70 36.27 36.77 36.77 35.74 1.75 m 100% -0.91 -2.476% 10/22/2014 4:26 PM
TSX 35.84 35.70 36.27 36.77 36.77 35.74 1.19 m 67.88% -0.91 -2.476% 10/22/2014 4:26 PM
Alpha 35.85 N/A N/A 36.70 36.70 35.74 152.80 k 8.70% -0.90 -2.449% 10/22/2014 3:59 PM
TMX Select 35.84 N/A N/A 36.50 36.62 35.75 33.20 k 1.89% -0.91 -2.476% 10/22/2014 3:59 PM
Chi-X 35.84 N/A N/A 36.54 36.65 35.74 203.40 k 11.58% -0.92 -2.503% 10/22/2014 3:59 PM
Omega 35.84 N/A N/A 36.39 36.51 35.77 10.60 k 0.60% -0.89 -2.423% 10/22/2014 3:58 PM
Pure 35.85 N/A N/A 36.31 36.36 35.83 5,100 0.29% -0.91 -2.476% 10/22/2014 3:59 PM
TriAct 35.85 N/A N/A 36.62 36.62 35.74 106.50 k 6.06% -0.94 -2.555% 10/22/2014 3:58 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 500 0.03% 0.00 0.000% 10/22/2014 4:10 PM
CX2 35.84 N/A N/A 36.50 36.63 35.75 51.60 k 2.94% -0.94 -2.556% 10/22/2014 3:59 PM
LYNX 35.97 N/A N/A 36.35 36.35 35.97 500 0.03% -0.92 -2.494% 10/22/2014 1:33 PM

All times are in ET.

News Headlines for Alimentation Couche-Tard Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 4:26 PM EDT S 35.84 30,400 -0.91 TSX 002 002
10/22/2014 4:10 PM EDT G 36.1428 100 -0.61 ICX 013 013
10/22/2014 4:10 PM EDT G 36.1428 100 -0.61 ICX 013 013
10/22/2014 4:10 PM EDT G 36.1428 100 -0.61 ICX 013 013
10/22/2014 4:10 PM EDT G 36.1428 200 -0.61 ICX 013 013
10/22/2014 4:00 PM EDT Q 35.84 500 -0.91 TSX 079 053
10/22/2014 4:00 PM EDT Q 35.84 700 -0.91 TSX 079 014
10/22/2014 4:00 PM EDT Q 35.84 1,400 -0.91 TSX 079 014
10/22/2014 4:00 PM EDT Q 35.84 100 -0.91 TSX 053 053
10/22/2014 4:00 PM EDT Q 35.84 100 -0.91 TSX 053 053
10/22/2014 4:00 PM EDT Q 35.84 100 -0.91 TSX 053 053
10/22/2014 4:00 PM EDT Q 35.84 300 -0.91 TSX 072 014
10/22/2014 4:00 PM EDT Q 35.84 600 -0.91 TSX 053 053
10/22/2014 4:00 PM EDT Q 35.84 400 -0.91 TSX 079 014
10/22/2014 4:00 PM EDT Q 35.84 5,100 -0.91 TSX 065 014
10/22/2014 4:00 PM EDT Q 35.84 1,000 -0.91 TSX 002 014
10/22/2014 4:00 PM EDT Q 35.84 3,800 -0.91 TSX 001 014
10/22/2014 4:00 PM EDT Q 35.84 12,900 -0.91 TSX 065 014
10/22/2014 4:00 PM EDT Q 35.84 2,200 -0.91 TSX 072 014
10/22/2014 4:00 PM EDT Q 35.84 6,000 -0.91 TSX 001 014
10/22/2014 4:00 PM EDT Q 35.84 100 -0.91 TSX 001 101
10/22/2014 4:00 PM EDT Q 35.84 5,000 -0.91 TSX 001 001
10/22/2014 4:00 PM EDT Q 35.84 800 -0.91 TSX 001 001
10/22/2014 4:00 PM EDT Q 35.84 5,300 -0.91 TSX 002 001
10/22/2014 4:00 PM EDT Q 35.84 1,300 -0.91 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