TMX group TMXmoney

Canadian Tire Corporation, Limited (CTC)
Market: CDN Consolidated
$ 154.95
Jul 28, 2014, 2:17 AM EDT
Change: 6.95 (4.70%)
Volume: 801

Day Low
148.25
Day High
154.95
95.13
164.55
Company Chart
Detailed Quote
Open: 148.25 EPS: 6.94
High: 154.95 Ex-Div Date: 07/29/2014
Low: 148.25 Dividend: 0.500 
Prev. Close: 148.00 Yield: 1.291
Bid: 150.01 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 3,423,366
Ask: 154.95 P/E Ratio: 21.300
Ask Size: 100 P/B Ratio: 2.381
Market Cap: 530,450,562 Exchange: TSX
Beta: 0.241 VWAP: 131.117353
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 154.95 150.01 154.95 148.25 154.95 148.25 801 100% 6.95 4.696% 07/25/2014 2:23 PM
TSX 154.95 150.01 154.95 148.25 154.95 148.25 701 87.52% 6.95 4.696% 07/25/2014 2:23 PM
Alpha 150.00 N/A N/A 150.00 150.00 150.00 100 12.48% 2.00 1.351% 07/25/2014 12:52 PM

All times are in ET.

News Headlines for Canadian Tire Corporation, Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/25/2014 2:23 PM EDT E 158.00 20 10.00 TSX 079 044
07/25/2014 2:18 PM EDT E 158.00 19 10.00 TSX 079 044
07/25/2014 1:30 PM EDT 154.95 100 6.95 TSX 007 001
07/25/2014 12:55 PM EDT E 154.94 40 6.94 TSX 002 002
07/25/2014 12:52 PM EDT 150.00 100 2.00 TSX 001 079
07/25/2014 12:52 PM EDT 150.00 100 2.00 ALPHA 001 001
07/25/2014 12:51 PM EDT E 150.00 2 2.00 TSX 124 044
07/25/2014 12:11 PM EDT 149.40 100 1.40 TSX 009 044
07/25/2014 12:11 PM EDT 149.40 100 1.40 TSX 009 002
07/25/2014 11:22 AM EDT E 148.25 20 0.25 TSX 044 007
07/25/2014 9:30 AM EDT 148.25 100 0.25 TSX 019 001
07/25/2014 9:30 AM EDT 148.25 100 0.25 TSX 019 079
07/24/2014 2:11 PM EDT 148.00 200 0 TSX 019 001
07/24/2014 2:07 PM EDT E 148.00 67 0 TSX 044 002
07/24/2014 2:04 PM EDT 148.00 300 0 TSX 019 002
07/24/2014 1:45 PM EDT E 145.02 20 -2.98 TSX 044 088
07/24/2014 11:18 AM EDT E 145.03 5 -2.97 TSX 044 085
07/24/2014 9:31 AM EDT E 149.37 17 1.37 TSX 002 002
07/23/2014 1:41 PM EDT 145.75 100 -2.25 CHIX 001 001
07/23/2014 1:41 PM EDT E 145.01 15 -2.99 TSX 044 007
07/23/2014 12:33 PM EDT E 145.52 25 -2.48 ALPHA 007 080
07/23/2014 11:38 AM EDT E 149.43 15 1.43 TSX 007 044
07/23/2014 11:38 AM EDT 149.42 100 1.42 ALPHA 007 099
07/23/2014 9:51 AM EDT E 147.50 20 -0.50 TSX 088 002
07/22/2014 11:19 AM EDT E 144.04 48 -3.96 TSX 044 085
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.