TMX group TMXmoney

Alimentation Couche-Tard Inc. (ATD.B)
Market: CDN Consolidated
$ 35.81
Oct 1, 2014, 3:55 AM EDT
Change: 0.45 (1.27%)
Volume: 1,023,344
Day Low
35.05
Day High
35.81
21.41998
37.35
Company Chart
Detailed Quote
Open: 35.27 EPS: 1.57
High: 35.81 Ex-Div Date: 09/10/2014
Low: 35.05 Dividend: 0.045 
Prev. Close: 35.36 Yield: 0.452
Bid: 35.17 Div. Frequency: Quarterly
Bid Size: 800 Shares Out.: 417,658,626
Ask: 35.85 P/E Ratio: 22.300
Ask Size: 500 P/B Ratio: 4.416
Market Cap: 14,956,355,397 Exchange: TSX
Beta: 0.022 VWAP: 35.580760
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 35.81 35.17 35.85 35.27 35.81 35.05 1.02 m 100% 0.45 1.273% 09/30/2014 4:28 PM
TSX 35.81 35.17 35.85 35.27 35.81 35.05 681.75 k 66.62% 0.45 1.273% 09/30/2014 4:21 PM
Alpha 35.81 N/A N/A 35.31 35.80 35.06 83.40 k 8.15% 0.45 1.273% 09/30/2014 3:59 PM
TMX Select 35.81 N/A N/A 35.22 35.80 35.06 26.90 k 2.63% 0.45 1.273% 09/30/2014 3:59 PM
Chi-X 35.81 N/A N/A 35.31 35.81 35.05 151.59 k 14.81% 0.46 1.301% 09/30/2014 4:28 PM
Omega 35.74 N/A N/A 35.24 35.80 35.05 2,400 0.23% 0.40 1.132% 09/30/2014 3:59 PM
Pure 35.76 N/A N/A 35.30 35.80 35.06 4,500 0.44% 0.42 1.189% 09/30/2014 3:58 PM
TriAct 35.71 N/A N/A 35.35 35.75 35.05 50.10 k 4.90% 0.35 0.990% 09/30/2014 3:59 PM
CX2 35.74 N/A N/A 35.22 35.78 35.07 22.70 k 2.22% 0.40 1.132% 09/30/2014 3:59 PM

All times are in ET.

News Headlines for Alimentation Couche-Tard Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/30/2014 4:28 PM EDT 35.81 93 0.45 CHIX 085 085
09/30/2014 4:21 PM EDT S 35.81 11,200 0.45 TSX 002 002
09/30/2014 4:20 PM EDT T 35.81 97 0.45 TSX 002 002
09/30/2014 4:20 PM EDT S 35.81 3,900 0.45 TSX 002 002
09/30/2014 4:00 PM EDT Q 35.81 300 0.45 TSX 079 079
09/30/2014 4:00 PM EDT Q 35.81 4,100 0.45 TSX 079 072
09/30/2014 4:00 PM EDT Q 35.81 300 0.45 TSX 001 072
09/30/2014 4:00 PM EDT Q 35.81 400 0.45 TSX 001 072
09/30/2014 4:00 PM EDT Q 35.81 1,900 0.45 TSX 001 072
09/30/2014 4:00 PM EDT Q 35.81 2,700 0.45 TSX 001 072
09/30/2014 4:00 PM EDT Q 35.81 4,000 0.45 TSX 053 072
09/30/2014 4:00 PM EDT Q 35.81 100 0.45 TSX 002 072
09/30/2014 4:00 PM EDT Q 35.81 300 0.45 TSX 002 001
09/30/2014 4:00 PM EDT Q 35.81 400 0.45 TSX 002 039
09/30/2014 4:00 PM EDT Q 35.81 100 0.45 TSX 002 015
09/30/2014 4:00 PM EDT Q 35.81 100 0.45 TSX 039 039
09/30/2014 4:00 PM EDT Q 35.81 100 0.45 TSX 039 039
09/30/2014 4:00 PM EDT Q 35.81 100 0.45 TSX 039 039
09/30/2014 4:00 PM EDT Q 35.81 100 0.45 TSX 039 039
09/30/2014 4:00 PM EDT Q 35.81 100 0.45 TSX 039 039
09/30/2014 4:00 PM EDT Q 35.81 100 0.45 TSX 039 039
09/30/2014 4:00 PM EDT Q 35.81 100 0.45 TSX 039 039
09/30/2014 4:00 PM EDT Q 35.81 300 0.45 TSX 002 001
09/30/2014 4:00 PM EDT Q 35.81 300 0.45 TSX 002 007
09/30/2014 4:00 PM EDT Q 35.81 500 0.45 TSX 079 079
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.