Canadian Tire Corporation, Limited

Market: CDN Consolidated | May 4, 2015, 12:50 PM EDT

CTC
$ 239.00
Change:
1.23 (0.52%)
Volume:
280

Day Low 239.00
Day High 239.00
52 Week Low 139.03
52 Week High 265.00


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 239.00
High: 239.00
Bid: 230.04
Bid Size: 300
Beta: 0.291
Prev. Close: 237.77
Low: 239.00
Ask: 239.00
Ask Size: 100
VWAP: 239.00
Dividend: 0.525 
Div. Frequency: Quarterly
Shares Out.: 3,423,366
P/E Ratio: 31.300
EPS: 7.65
Yield: 0.877
Ex-Div Date: 04/28/2015
Market Cap: 818,184,474
P/B Ratio: 3.812
Exchange: TSX

News Headlines for Canadian Tire Corporation, Limited


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 239.00 230.04 239.00 239.00 239.00 239.00 280 100% 1.23 0.517% 05/04/2015 12:40 PM
TSX 239.00 230.00 239.00 239.00 239.00 239.00 180 64.29% -0.49 -0.205% 05/04/2015 12:40 PM
Alpha 239.00 N/A N/A 239.00 239.00 239.00 100 35.71% 0.01 0.004% 05/04/2015 12:40 PM
TMX Select 239.49 230.04 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 04/08/2015 1:32 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/04/2015 12:40 PM EDT 239.00 100 1.23 TSX 009 001
05/04/2015 12:40 PM EDT 239.00 100 1.23 ALPHA 001 001
05/04/2015 11:32 AM EDT E 238.10 40 0.33 TSX 002 002
05/04/2015 9:30 AM EDT E 240.00 40 2.23 TSX 085 044
05/01/2015 2:39 PM EDT E 237.00 10 -0.77 TSX 044 079
05/01/2015 2:33 PM EDT E 239.00 10 1.23 CX2 009 101
05/01/2015 1:07 PM EDT E 237.00 25 -0.77 CX2 101 009
05/01/2015 1:02 PM EDT 237.77 100 0 CX2 001 080
05/01/2015 1:02 PM EDT E 237.00 12 -0.77 TCM 014 080
05/01/2015 12:07 PM EDT E 239.00 15 1.23 TSX 007 044
05/01/2015 11:12 AM EDT E 238.50 50 0.73 TSX 014 007
05/01/2015 9:44 AM EDT E 237.00 25 -0.77 TSX 044 007
05/01/2015 9:30 AM EDT E 239.90 10 2.13 TSX 002 002
05/01/2015 9:30 AM EDT E 240.00 25 2.23 TSX 009 044
04/30/2015 3:59 PM EDT 239.49 100 1.72 TSX 099 001
04/30/2015 1:27 PM EDT E 239.00 35 1.23 TSX 080 044
04/30/2015 1:04 PM EDT E 239.00 19 1.23 CX2 009 101
04/30/2015 11:20 AM EDT E 237.52 18 -0.25 TSX 044 074
04/30/2015 10:41 AM EDT 238.99 100 1.22 ALPHA 007 099
04/29/2015 2:25 PM EDT E 235.25 6 -2.52 CX2 101 085
04/29/2015 12:53 PM EDT E 235.00 31 -2.77 TSX 044 088
04/29/2015 11:08 AM EDT E 235.00 80 -2.77 CX2 101 009
04/29/2015 10:31 AM EDT 235.20 100 -2.57 TSX 001 007
04/29/2015 9:34 AM EDT E 231.47 68 -6.30 TSX 044 019
04/29/2015 9:30 AM EDT E 239.40 50 1.63 TSX 002 002
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 Terms of Use.