TMX group TMXmoney

Canadian Tire Corporation, Limited (CTC)
Market: CDN Consolidated
$ 164.49
Jul 31, 2014, 3:21 PM EDT
Change: 7.49 (4.77%)
Volume: 385

Day Low
159.00
Day High
164.49
95.25
164.55
Company Chart
Detailed Quote
Open: 159.00 EPS: 6.94
High: 164.49 Ex-Div Date: 07/29/2014
Low: 159.00 Dividend: 0.500 
Prev. Close: 157.00 Yield: 1.290
Bid: 158.15 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 3,423,366
Ask: 163.99 P/E Ratio: 22.600
Ask Size: 100 P/B Ratio: 2.528
Market Cap: 563,109,473 Exchange: TSX
Beta: 0.250 VWAP: 161.163333
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 164.49 158.15 163.99 159.00 164.49 159.00 385 100% 7.49 4.771% 07/31/2014 3:09 PM
TSX 160.00 158.00 163.99 159.00 160.00 159.00 285 74.03% 3.00 1.911% 07/31/2014 3:09 PM
Alpha 164.49 158.15 164.49 164.49 164.49 164.49 100 25.97% 7.49 4.771% 07/31/2014 3:06 PM
TMX Select 157.00 143.89 171.37 0.00 0.00 0.00 0 0% 0.00 0.00% 03/06/2014 12:37 PM
Chi-X 155.10 142.00 168.88 0.00 0.00 0.00 0 0% 0.00 0.00% 07/29/2014 12:01 PM
Pure 150.00 142.75 171.37 0.00 0.00 0.00 0 0% 0.00 0.00% 03/24/2014 9:30 AM
CX2 140.20 141.97 169.87 0.00 0.00 0.00 0 0% 0.00 0.00% 04/14/2014 10:02 AM

All times are in ET.

News Headlines for Canadian Tire Corporation, Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/31/2014 3:09 PM EDT E 158.00 50 1.00 TSX 044 080
07/31/2014 3:06 PM EDT 164.49 100 7.49 ALPHA 085 001
07/31/2014 2:23 PM EDT 160.00 100 3.00 TSX 001 009
07/31/2014 2:23 PM EDT 159.00 100 2.00 TSX 001 002
07/31/2014 1:59 PM EDT E 157.00 20 0 TSX 044 124
07/31/2014 1:18 PM EDT E 158.99 5 1.99 TSX 124 044
07/31/2014 12:45 PM EDT E 155.00 5 -2.00 TSX 044 124
07/31/2014 10:09 AM EDT E 155.00 5 -2.00 TSX 044 124
07/30/2014 2:19 PM EDT E 159.00 2 2.00 TSX 028 044
07/30/2014 1:24 PM EDT 157.00 100 0 TSX 007 002
07/30/2014 12:02 PM EDT E 155.00 25 -2.00 TSX 044 089
07/30/2014 10:37 AM EDT E 155.00 15 -2.00 TSX 044 056
07/29/2014 1:39 PM EDT E 155.00 50 -2.00 TSX 044 058
07/29/2014 12:01 PM EDT 155.10 180 -1.90 CHIX 002 002
07/29/2014 11:30 AM EDT 155.00 100 -2.00 TSX 019 007
07/29/2014 11:16 AM EDT E 155.00 80 -2.00 TSX 044 002
07/28/2014 3:39 PM EDT E 152.00 2 -5.00 TSX 044 079
07/28/2014 11:36 AM EDT E 148.48 10 -8.52 TSX 044 085
07/28/2014 11:36 AM EDT E 157.99 50 0.99 TSX 079 044
07/28/2014 11:31 AM EDT E 157.99 15 0.99 TSX 079 044
07/28/2014 9:33 AM EDT 157.95 1 0.95 CHIX 002 002
07/28/2014 9:30 AM EDT E 148.26 20 -8.74 TSX 044 079
07/28/2014 9:30 AM EDT E 158.00 1 1.00 TSX 085 044
07/25/2014 2:23 PM EDT E 158.00 20 1.00 TSX 079 044
07/25/2014 2:18 PM EDT E 158.00 19 1.00 TSX 079 044
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.