TMX group TMXmoney

Alimentation Couche-Tard Inc. (ATD.B)
Market: CDN Consolidated
$ 48.21
Dec 19, 2014, 7:40 PM EST
Change: 1.65 (3.54%)
Volume: 37,052,455
Day Low
45.67
Day High
49.08
25.62664
46.56
Company Chart
Detailed Quote
Open: 47.48 EPS: 1.69
High: 49.08 Ex-Div Date: 12/02/2014
Low: 45.67 Dividend: 0.045 
Prev. Close: 46.56 Yield: 0.423
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 417,776,623
Ask: 0.00 P/E Ratio: 25.900
Ask Size: 0 P/B Ratio: 5.685
Market Cap: 20,141,010,995 Exchange: TSX
Beta: -0.149 VWAP: 48.193054
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 48.21 N/A N/A 47.48 49.08 45.67 37.05 m 100% 1.65 3.544% 12/19/2014 4:58 PM
TSX 49.08 47.20 49.08 47.48 49.08 45.67 32.92 m 88.86% 2.87 6.211% 12/19/2014 4:55 PM
Alpha 47.20 45.72 48.06 47.04 47.96 45.67 1.21 m 3.28% 0.99 2.142% 12/19/2014 3:59 PM
TMX Select 47.11 N/A N/A 47.11 47.96 45.73 105.20 k 0.28% 0.90 1.948% 12/19/2014 3:59 PM
Chi-X 48.21 N/A N/A 47.48 48.40 45.69 997.77 k 2.69% 1.65 3.544% 12/19/2014 4:58 PM
Omega 47.22 N/A N/A 47.30 47.93 45.72 86.20 k 0.23% 0.71 1.527% 12/19/2014 3:59 PM
Pure 48.00 48.01 48.40 46.85 48.50 45.73 127.16 k 0.34% 1.79 3.874% 12/19/2014 4:32 PM
TriAct 47.73 N/A N/A 47.20 47.95 45.69 1.40 m 3.79% 1.28 2.756% 12/19/2014 3:59 PM
Liquidnet 46.65 N/A N/A 46.65 46.65 46.65 48.10 k 0.13% 0.00 0.000% 12/19/2014 9:42 AM
CX2 47.20 N/A N/A 47.11 47.84 45.71 140.90 k 0.38% 0.65 1.396% 12/19/2014 3:59 PM
LYNX 47.29 N/A N/A 46.68 47.29 45.82 1,100 0.00% 4.61 10.801% 12/19/2014 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
12/19/2014 4:58 PM EST 48.21 1,000 1.65 CHIX 002 002
12/19/2014 4:56 PM EST 48.35 500 1.79 CHIX 099 002
12/19/2014 4:55 PM EST X 49.08 3 2.52 TSX 085 085
12/19/2014 4:52 PM EST T 49.08 69 2.52 TSX 002 002
12/19/2014 4:51 PM EST T 49.08 78 2.52 TSX 002 002
12/19/2014 4:47 PM EST S 49.08 1,028,300 2.52 TSX 002 002
12/19/2014 4:47 PM EST 48.35 200 1.79 CHIX 001 002
12/19/2014 4:45 PM EST S 49.08 2,425,400 2.52 TSX 002 002
12/19/2014 4:39 PM EST 48.20 300 1.64 CHIX 001 002
12/19/2014 4:32 PM EST 48.00 200 1.44 PURE 022 002
12/19/2014 4:29 PM EST 48.00 5,600 1.44 PURE 080 011
12/19/2014 4:29 PM EST 48.00 4,500 1.44 PURE 002 011
12/19/2014 4:28 PM EST 48.00 600 1.44 CHIX 002 080
12/19/2014 4:28 PM EST 48.00 400 1.44 CHIX 002 001
12/19/2014 4:28 PM EST 48.00 100 1.44 CHIX 002 001
12/19/2014 4:28 PM EST 48.00 1,000 1.44 PURE 002 011
12/19/2014 4:28 PM EST 48.00 7,000 1.44 PURE 080 011
12/19/2014 4:27 PM EST 48.00 200 1.44 PURE 099 011
12/19/2014 4:27 PM EST 48.00 10,000 1.44 PURE 085 011
12/19/2014 4:27 PM EST 48.01 3,000 1.45 PURE 001 011
12/19/2014 4:27 PM EST 48.11 200 1.55 PURE 001 011
12/19/2014 4:27 PM EST 48.20 200 1.64 CHIX 001 002
12/19/2014 4:27 PM EST 48.20 200 1.64 CHIX 001 002
12/19/2014 4:23 PM EST 48.20 300 1.64 PURE 099 002
12/19/2014 4:23 PM EST 48.20 200 1.64 PURE 009 002
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