TMX group TMXmoney

Canadian Tire Corporation, Limited (CTC)
Market: CDN Consolidated
$ 192.95
Sep 23, 2014, 12:04 AM EDT
Change: 2.75 (1.45%)
Volume: 1,781
Day Low
188.99
Day High
192.95
112.50
194.00
Company Chart
Detailed Quote
Open: 188.99 EPS: 7.16
High: 192.95 Ex-Div Date: 10/29/2014
Low: 188.99 Dividend: 0.500 
Prev. Close: 190.20 Yield: 1.052
Bid: 190.21 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 3,423,366
Ask: 193.00 P/E Ratio: 26.500
Ask Size: 200 P/B Ratio: 2.945
Market Cap: 660,538,470 Exchange: TSX
Beta: 0.190 VWAP: 190.390850
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 192.95 190.21 193.00 188.99 192.95 188.99 1,781 100% 2.75 1.446% 09/22/2014 3:53 PM
TSX 190.00 190.21 193.00 188.99 192.95 188.99 1,646 92.42% -0.20 -0.105% 09/22/2014 3:53 PM
Alpha 190.21 N/A N/A 190.21 190.21 190.21 100 5.61% 0.01 0.005% 09/22/2014 2:00 PM
Chi-X 192.95 N/A N/A 189.98 192.95 189.98 35 1.97% 8.05 4.354% 09/22/2014 2:54 PM

All times are in ET.

News Headlines for Canadian Tire Corporation, Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/22/2014 3:53 PM EDT E 190.21 50 0.01 TSX 044 079
09/22/2014 3:27 PM EDT E 190.21 50 0.01 TSX 044 085
09/22/2014 2:55 PM EDT E 190.21 45 0.01 TSX 044 085
09/22/2014 2:54 PM EDT 192.95 20 2.75 CHIX 002 002
09/22/2014 2:08 PM EDT E 190.21 50 0.01 TSX 044 007
09/22/2014 2:03 PM EDT 190.00 100 -0.20 TSX 079 001
09/22/2014 2:00 PM EDT 190.21 100 0.01 ALPHA 001 001
09/22/2014 2:00 PM EDT E 192.00 50 1.80 TSX 002 002
09/22/2014 1:57 PM EDT 192.95 200 2.75 TSX 002 044
09/22/2014 1:41 PM EDT E 190.20 70 0 TSX 044 080
09/22/2014 1:41 PM EDT E 190.00 50 -0.20 TSX 044 007
09/22/2014 1:41 PM EDT E 190.00 30 -0.20 TSX 044 085
09/22/2014 1:41 PM EDT 190.00 200 -0.20 TSX 079 007
09/22/2014 12:52 PM EDT E 189.00 15 -1.20 TSX 044 124
09/22/2014 12:52 PM EDT 190.20 100 0 TSX 001 007
09/22/2014 12:47 PM EDT 189.99 100 -0.21 TSX 099 079
09/22/2014 12:47 PM EDT E 190.00 50 -0.20 TSX 007 044
09/22/2014 12:47 PM EDT 189.98 100 -0.22 TSX 007 044
09/22/2014 12:47 PM EDT 189.98 100 -0.22 TSX 007 001
09/22/2014 12:38 PM EDT E 188.97 50 -1.23 TSX 044 009
09/22/2014 9:32 AM EDT 189.98 15 -0.22 CHIX 002 002
09/22/2014 9:30 AM EDT E 176.00 25 -14.20 TSX 044 007
09/22/2014 9:30 AM EDT E 190.00 6 -0.20 TSX 079 044
09/22/2014 9:30 AM EDT E 190.00 5 -0.20 TSX 009 044
09/22/2014 9:30 AM EDT 188.99 100 -1.21 TSX 079 099
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 and TMX Group Terms of Use.