TMX group TMXmoney

CCL Industries Inc. (CCL.B)
Market: CDN Consolidated
$ 113.12
Oct 31, 2014, 3:25 AM EDT
Change: -0.08 (-0.07%)
Volume: 115,098
Day Low
112.04
Day High
114.69
70.02
119.21
Company Chart
Detailed Quote
Open: 113.50 EPS: 4.41
High: 114.69 Ex-Div Date: 09/12/2014
Low: 112.04 Dividend: 0.300 
Prev. Close: 113.20 Yield: 0.883
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 32,267,621
Ask: 0 P/E Ratio: 25.700
Ask Size: 0 P/B Ratio: 3.190
Market Cap: 3,650,113,288 Exchange: TSX
Beta: 0.913 VWAP: 113.712353
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 113.12 N/A N/A 113.50 114.69 112.04 115.09 k 100% -0.08 -0.071% 10/30/2014 4:05 PM
TSX 113.12 112.00 N/A 113.50 114.69 112.04 35.13 k 30.52% -0.08 -0.071% 10/30/2014 4:00 PM
Alpha 113.12 N/A N/A 112.60 114.53 112.36 10.30 k 8.95% -0.08 -0.071% 10/30/2014 3:59 PM
TMX Select 113.12 N/A N/A 113.90 114.49 113.15 800 0.70% -0.08 -0.071% 10/30/2014 3:58 PM
Chi-X 113.15 N/A N/A 113.02 114.53 112.25 18.56 k 16.13% -0.20 -0.176% 10/30/2014 4:05 PM
Omega 113.16 N/A N/A 112.45 113.50 112.45 1,100 0.96% 0.05 0.044% 10/30/2014 3:58 PM
Pure 113.15 N/A N/A 113.30 114.20 113.15 500 0.43% -0.20 -0.176% 10/30/2014 3:42 PM
TriAct 113.22 N/A N/A 113.21 114.61 113.21 47.80 k 41.53% -0.05 -0.040% 10/30/2014 3:43 PM
CX2 114.32 N/A N/A 112.51 114.35 112.51 800 0.70% 0.93 0.820% 10/30/2014 2:46 PM
LYNX 113.50 N/A N/A 113.50 113.50 113.50 100 0.09% -0.08 -0.070% 10/30/2014 12:38 PM

All times are in ET.

News Headlines for CCL Industries Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 4:05 PM EDT E 113.12 68 -0.08 CHIX 015 015
10/30/2014 4:00 PM EDT Q 113.12 600 -0.08 TSX 085 007
10/30/2014 4:00 PM EDT Q 113.12 400 -0.08 TSX 085 023
10/30/2014 4:00 PM EDT Q 113.12 100 -0.08 TSX 072 023
10/30/2014 4:00 PM EDT Q 113.12 200 -0.08 TSX 079 023
10/30/2014 4:00 PM EDT Q 113.12 300 -0.08 TSX 079 023
10/30/2014 4:00 PM EDT Q 113.12 100 -0.08 TSX 001 023
10/30/2014 4:00 PM EDT Q 113.12 200 -0.08 TSX 053 023
10/30/2014 4:00 PM EDT Q 113.12 400 -0.08 TSX 001 023
10/30/2014 4:00 PM EDT Q 113.12 1,500 -0.08 TSX 002 002
10/30/2014 3:59 PM EDT 113.07 100 -0.13 TSX 039 053
10/30/2014 3:59 PM EDT 113.09 100 -0.11 ALPHA 001 053
10/30/2014 3:59 PM EDT E 113.04 60 -0.16 TSX 036 023
10/30/2014 3:59 PM EDT W 113.14 100 -0.06 ALPHA 001 001
10/30/2014 3:59 PM EDT 113.30 100 0.10 ALPHA 065 001
10/30/2014 3:59 PM EDT 113.25 100 0.05 TSX 090 036
10/30/2014 3:59 PM EDT E 113.25 68 0.05 TSX 015 036
10/30/2014 3:58 PM EDT 113.16 100 -0.04 OMEGA 065 080
10/30/2014 3:58 PM EDT 113.15 100 -0.05 CHIX 001 001
10/30/2014 3:58 PM EDT E 113.04 80 -0.16 TSX 036 023
10/30/2014 3:58 PM EDT 113.15 100 -0.05 CHIX 001 001
10/30/2014 3:58 PM EDT 113.15 100 -0.05 CHIX 001 001
10/30/2014 3:58 PM EDT 113.15 100 -0.05 CHIX 001 001
10/30/2014 3:58 PM EDT 113.15 100 -0.05 CHIX 001 001
10/30/2014 3:58 PM EDT 113.25 100 0.05 CHIX 090 001
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