TMX group TMXmoney

Alimentation Couche-Tard Inc. (ATD.B)
Market: CDN Consolidated
$ 34.235
Sep 19, 2014, 11:34 AM EDT
Change: -0.475 (-1.37%)
Volume: 479,814
Day Low
34.05
Day High
34.70
20.836645
37.35
Company Chart
Detailed Quote
Open: 34.70 EPS: 1.57
High: 34.70 Ex-Div Date: 09/10/2014
Low: 34.05 Dividend: 0.045 
Prev. Close: 34.71 Yield: 0.456
Bid: 34.23 Div. Frequency: Quarterly
Bid Size: 1,000 Shares Out.: 417,658,626
Ask: 34.24 P/E Ratio: 21.900
Ask Size: 800 P/B Ratio: 4.285
Market Cap: 14,298,543,061 Exchange: TSX
Beta: 0.074 VWAP: 34.339052
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 34.24 34.23 34.24 34.70 34.70 34.05 479.81 k 100% -0.48 -1.369% 09/19/2014 11:34 AM
TSX 34.24 34.23 34.24 34.70 34.70 34.05 225.99 k 47.10% -0.47 -1.354% 09/19/2014 11:33 AM
Alpha 34.23 34.23 34.24 34.66 34.66 34.06 78.71 k 16.41% -0.48 -1.383% 09/19/2014 11:30 AM
TMX Select 34.23 34.23 34.31 34.53 34.59 34.11 12.00 k 2.50% -0.48 -1.383% 09/19/2014 11:30 AM
Chi-X 34.23 34.22 34.25 34.64 34.64 34.06 52.70 k 10.98% -0.48 -1.383% 09/19/2014 11:30 AM
Omega 34.22 34.23 34.63 34.56 34.58 34.22 1,100 0.23% -0.42 -1.213% 09/19/2014 11:09 AM
Pure 34.14 34.18 34.30 34.53 34.58 34.12 2,000 0.42% -0.46 -1.330% 09/19/2014 11:22 AM
TriAct 34.24 N/A N/A 34.55 34.59 34.06 95.80 k 19.97% -0.37 -1.055% 09/19/2014 11:34 AM
CX2 34.23 34.14 34.55 34.43 34.58 34.11 11.40 k 2.38% -0.37 -1.069% 09/19/2014 11:32 AM
LYNX 34.49 N/A N/A 34.49 34.49 34.49 100 0.02% -0.05 -0.145% 09/19/2014 10:12 AM

All times are in ET.

News Headlines for Alimentation Couche-Tard Inc.
7:00 AM EDT
September 03, 2014
Couche-Tard Sells its Aviation Fuel Business - Canada Newswire
7:00 AM EDT
September 03, 2014
Couche-Tard Sells its Aviation Fuel Business - PR Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/19/2014 11:34 AM EDT 34.235 100 -0.48 TCM 013 014
09/19/2014 11:34 AM EDT 34.235 100 -0.48 TCM 001 222
09/19/2014 11:33 AM EDT 34.235 100 -0.48 TCM 090 090
09/19/2014 11:33 AM EDT 34.235 100 -0.48 TCM 090 014
09/19/2014 11:33 AM EDT 34.24 100 -0.47 TSX 053 053
09/19/2014 11:32 AM EDT E 34.24 25 -0.47 TSX 085 099
09/19/2014 11:32 AM EDT 34.235 100 -0.48 TCM 090 090
09/19/2014 11:32 AM EDT W 34.24 100 -0.47 CX2 001 039
09/19/2014 11:32 AM EDT 34.235 100 -0.48 TCM 090 014
09/19/2014 11:31 AM EDT 34.23 100 -0.48 TSX 001 079
09/19/2014 11:31 AM EDT 34.23 100 -0.48 TSX 053 079
09/19/2014 11:31 AM EDT W 34.23 100 -0.48 TSX 001 001
09/19/2014 11:31 AM EDT W 34.23 100 -0.48 TSX 053 001
09/19/2014 11:31 AM EDT 34.235 100 -0.48 TCM 013 222
09/19/2014 11:31 AM EDT 34.235 100 -0.48 TCM 090 090
09/19/2014 11:31 AM EDT 34.235 100 -0.48 TCM 013 014
09/19/2014 11:30 AM EDT 34.235 100 -0.48 TCM 090 014
09/19/2014 11:30 AM EDT 34.23 100 -0.48 TMX 039 002
09/19/2014 11:30 AM EDT E 34.23 94 -0.48 TSX 099 007
09/19/2014 11:30 AM EDT 34.23 100 -0.48 TCM 090 090
09/19/2014 11:30 AM EDT 34.23 100 -0.48 CHIX 001 001
09/19/2014 11:30 AM EDT 34.23 200 -0.48 TSX 079 079
09/19/2014 11:30 AM EDT 34.23 100 -0.48 TSX 053 079
09/19/2014 11:30 AM EDT 34.23 100 -0.48 TSX 053 079
09/19/2014 11:30 AM EDT 34.23 200 -0.48 TSX 007 013
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.