TMX group TMXmoney

Alimentation Couche-Tard Inc. (ATD.B)
Market: CDN Consolidated
$ 30.82
Aug 22, 2014, 1:40 AM EDT
Change: -0.12 (-0.39%)
Volume: 1,021,164

Day Low
30.68
Day High
31.25
18.706648
31.95
Company Chart
Detailed Quote
Open: 31.25 EPS: 1.53
High: 31.25 Ex-Div Date: 07/14/2014
Low: 30.68 Dividend: 0.040 
Prev. Close: 30.94 Yield: 0.517
Bid: 30.80 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 417,657,090
Ask: 30.86 P/E Ratio: 20.200
Ask Size: 1,500 P/B Ratio: 4.023
Market Cap: 12,872,191,514 Exchange: TSX
Beta: 0.045 VWAP: 30.980356
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.82 30.80 30.86 31.25 31.25 30.68 1.02 m 100% -0.12 -0.388% 08/21/2014 4:00 PM
TSX 30.82 30.64 30.86 31.25 31.25 30.68 692.26 k 67.79% -0.12 -0.388% 08/21/2014 4:00 PM
Alpha 30.86 N/A N/A 31.05 31.24 30.70 112.40 k 11.01% -0.08 -0.259% 08/21/2014 3:59 PM
TMX Select 30.86 N/A N/A 31.09 31.15 30.72 17.00 k 1.66% -0.08 -0.259% 08/21/2014 3:59 PM
Chi-X 30.85 N/A N/A 31.25 31.25 30.70 93.40 k 9.15% -0.12 -0.387% 08/21/2014 3:59 PM
Omega 30.84 N/A N/A 31.09 31.09 30.74 5,200 0.51% -0.11 -0.355% 08/21/2014 3:58 PM
Pure 30.86 30.80 N/A 31.10 31.15 30.70 31.50 k 3.08% -0.12 -0.387% 08/21/2014 3:59 PM
TriAct 30.82 N/A N/A 31.19 31.20 30.75 54.40 k 5.33% -0.16 -0.517% 08/21/2014 3:56 PM
CX2 30.84 N/A N/A 31.10 31.15 30.73 15.00 k 1.47% -0.11 -0.355% 08/21/2014 3:59 PM

All times are in ET.

News Headlines for Alimentation Couche-Tard Inc.
7:41 PM EDT
August 19, 2014
Clarification - Canada Newswire
7:41 PM EDT
August 19, 2014
Clarification - PR Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/21/2014 4:00 PM EDT Q 30.82 200 -0.12 TSX 053 072
08/21/2014 4:00 PM EDT Q 30.82 2,000 -0.12 TSX 053 007
08/21/2014 4:00 PM EDT Q 30.82 100 -0.12 TSX 099 007
08/21/2014 4:00 PM EDT Q 30.82 3,100 -0.12 TSX 053 007
08/21/2014 4:00 PM EDT Q 30.82 200 -0.12 TSX 053 007
08/21/2014 4:00 PM EDT Q 30.82 700 -0.12 TSX 053 007
08/21/2014 4:00 PM EDT Q 30.82 400 -0.12 TSX 001 007
08/21/2014 4:00 PM EDT Q 30.82 200 -0.12 TSX 001 072
08/21/2014 4:00 PM EDT Q 30.82 2,700 -0.12 TSX 001 079
08/21/2014 4:00 PM EDT Q 30.82 1,000 -0.12 TSX 001 072
08/21/2014 4:00 PM EDT Q 30.82 1,400 -0.12 TSX 001 079
08/21/2014 4:00 PM EDT Q 30.82 1,400 -0.12 TSX 001 001
08/21/2014 4:00 PM EDT Q 30.82 200 -0.12 TSX 123 079
08/21/2014 4:00 PM EDT Q 30.82 100 -0.12 TSX 123 079
08/21/2014 4:00 PM EDT Q 30.82 100 -0.12 TSX 123 079
08/21/2014 4:00 PM EDT Q 30.82 100 -0.12 TSX 123 079
08/21/2014 4:00 PM EDT Q 30.82 100 -0.12 TSX 123 079
08/21/2014 4:00 PM EDT Q 30.82 100 -0.12 TSX 123 079
08/21/2014 4:00 PM EDT Q 30.82 600 -0.12 TSX 053 053
08/21/2014 4:00 PM EDT Q 30.82 1,000 -0.12 TSX 053 053
08/21/2014 4:00 PM EDT Q 30.82 400 -0.12 TSX 053 053
08/21/2014 4:00 PM EDT Q 30.82 200 -0.12 TSX 053 007
08/21/2014 4:00 PM EDT Q 30.82 21,600 -0.12 TSX 053 065
08/21/2014 4:00 PM EDT Q 30.82 1,600 -0.12 TSX 222 065
08/21/2014 4:00 PM EDT Q 30.82 500 -0.12 TSX 072 065
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.