Canadian Tire Corporation, Limited

Market: CDN Consolidated | Mar 28, 2015, 8:49 PM EDT

CTC
$ 226.01
Change:
-4.04 (-1.76%)
Volume:
130

Day Low 226.01
Day High 226.01
52 Week Low 135.50
52 Week High 265.00


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 226.01
High: 226.01
Bid: 0.00
Bid Size: 0
Beta: 0.364
Prev. Close: 230.05
Low: 226.01
Ask: 0.00
Ask Size: 0
VWAP: 226.01
Dividend: 0.525 
Div. Frequency: Quarterly
Shares Out.: 3,423,366
P/E Ratio: 30.100
EPS: 7.65
Yield: 0.913
Ex-Div Date: 04/28/2015
Market Cap: 773,714,950
P/B Ratio: 3.605
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 226.01 N/A N/A 226.01 226.01 226.01 130 100% -4.04 -1.756% 03/27/2015 12:01 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/27/2015 12:01 PM EDT 226.01 100 -4.04 CX2 001 080
03/27/2015 12:01 PM EDT E 225.00 30 -5.05 TSX 044 080
03/26/2015 3:46 PM EDT E 230.05 15 0 TSX 002 002
03/26/2015 3:46 PM EDT 230.05 100 0 TSX 002 002
03/26/2015 3:07 PM EDT E 230.00 7 -0.05 TSX 044 007
03/26/2015 3:02 PM EDT E 230.00 7 -0.05 TSX 044 007
03/26/2015 9:30 AM EDT E 241.90 4 11.85 TSX 009 044
03/26/2015 9:30 AM EDT E 241.90 5 11.85 TSX 009 044
03/26/2015 9:30 AM EDT E 241.90 18 11.85 TSX 007 044
03/25/2015 3:39 PM EDT E 239.00 19 8.95 TSX 079 044
03/25/2015 3:25 PM EDT E 230.00 5 -0.05 TSX 002 124
03/25/2015 2:29 PM EDT E 239.00 10 8.95 TSX 028 044
03/25/2015 2:24 PM EDT E 225.00 20 -5.05 TSX 044 007
03/25/2015 1:07 PM EDT W 230.00 100 -0.05 TSX 007 007
03/25/2015 9:30 AM EDT E 241.99 15 11.94 TSX 007 044
03/24/2015 2:20 PM EDT 237.01 100 6.96 ALPHA 099 001
03/24/2015 12:35 PM EDT E 241.00 10 10.95 ALPHA 080 007
03/24/2015 12:13 PM EDT E 242.00 0 11.95 TSX 007 044
03/24/2015 10:15 AM EDT 238.33 100 8.28 CX2 007 001
03/24/2015 10:10 AM EDT E 230.00 40 -0.05 TSX 044 074
03/24/2015 10:04 AM EDT E 241.00 1 10.95 TSX 009 002
03/24/2015 9:31 AM EDT E 240.00 1 9.95 TSX 019 044
03/24/2015 9:30 AM EDT E 239.38 3 9.33 TSX 088 044
03/24/2015 9:30 AM EDT 238.49 100 8.44 TSX 009 099
03/24/2015 9:30 AM EDT 238.49 100 8.44 TSX 009 001
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