TMX group TMXmoney

Canadian Tire Corporation, Limited (CTC)
Market: CDN Consolidated
$ 192.00
Oct 31, 2014, 1:32 PM EDT
Change: 3.95 (2.10%)
Volume: 406
Day Low
192.00
Day High
192.00
117.00
203.00
Company Chart
Detailed Quote
Open: 192.00 EPS: 7.16
High: 192.00 Ex-Div Date: 10/29/2014
Low: 192.00 Dividend: 0.500 
Prev. Close: 188.05 Yield: 1.000
Bid: 192.00 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 3,423,366
Ask: 199.50 P/E Ratio: 27.900
Ask Size: 100 P/B Ratio: 2.931
Market Cap: 657,286,272 Exchange: TSX
Beta: 0.165 VWAP: 192.00
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 192.00 192.00 199.50 192.00 192.00 192.00 406 100% 3.95 2.101% 10/31/2014 12:54 PM
TSX 192.00 192.00 199.50 192.00 192.00 192.00 406 100% -7.97 -3.986% 10/31/2014 12:54 PM
Alpha 199.97 192.00 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 10/30/2014 12:36 PM
CX2 185.10 181.00 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 10/27/2014 11:33 AM

All times are in ET.

News Headlines for Canadian Tire Corporation, Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 12:54 PM EDT E 192.00 50 3.95 TSX 044 019
10/31/2014 12:11 PM EDT E 192.00 10 3.95 TSX 044 085
10/31/2014 12:11 PM EDT 192.00 100 3.95 TSX 044 085
10/31/2014 12:00 PM EDT E 192.00 65 3.95 TSX 002 044
10/31/2014 11:58 AM EDT 192.00 100 3.95 TSX 002 085
10/31/2014 11:35 AM EDT E 185.00 2 -3.05 TSX 044 007
10/31/2014 9:56 AM EDT E 199.50 10 11.45 TSX 002 044
10/31/2014 9:56 AM EDT E 199.50 10 11.45 TSX 002 044
10/31/2014 9:30 AM EDT E 200.00 7 11.95 TSX 009 044
10/31/2014 9:30 AM EDT E 200.00 52 11.95 TSX 079 044
10/30/2014 12:36 PM EDT 188.05 100 0 ALPHA 001 009
10/30/2014 10:51 AM EDT E 199.50 10 11.45 TSX 002 044
10/30/2014 9:53 AM EDT E 199.90 15 11.85 TSX 085 044
10/29/2014 3:46 PM EDT E 199.90 50 11.85 TSX 088 044
10/29/2014 2:38 PM EDT E 199.90 30 11.85 TSX 058 044
10/29/2014 1:23 PM EDT E 186.50 10 -1.55 TSX 044 088
10/29/2014 11:58 AM EDT 187.00 100 -1.05 ALPHA 001 007
10/29/2014 11:22 AM EDT E 199.90 20 11.85 TSX 079 044
10/29/2014 9:46 AM EDT E 190.00 25 1.95 TSX 002 080
10/29/2014 9:39 AM EDT E 199.90 0 11.85 TSX 019 044
10/29/2014 9:30 AM EDT E 199.90 10 11.85 TSX 007 044
10/28/2014 3:45 PM EDT E 190.00 15 1.95 TSX 002 009
10/28/2014 3:31 PM EDT E 199.00 50 10.95 TSX 007 009
10/28/2014 3:12 PM EDT E 185.00 1 -3.05 TSX 044 028
10/28/2014 2:56 PM EDT E 199.90 1 11.85 TSX 028 044
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