TMX group TMXmoney

Canadian Tire Corporation, Limited (CTC.A)
Market: CDN Consolidated
$ 123.42
Oct 30, 2014, 1:56 PM EDT
Change: 0.20 (0.16%)
Volume: 170,440
Day Low
122.53
Day High
123.555
93.20
126.00
Company Chart
Detailed Quote
Open: 123.08 EPS: 7.16
High: 123.555 Ex-Div Date: 10/29/2014
Low: 122.53 Dividend: 0.500 
Prev. Close: 123.22 Yield: 1.615
Bid: 123.37 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 74,686,607
Ask: 123.48 P/E Ratio: 17.200
Ask Size: 100 P/B Ratio: 1.884
Market Cap: 9,217,821,036 Exchange: TSX
Beta: 0.497 VWAP: 122.943601
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 123.42 123.37 123.48 123.08 123.56 122.53 170.44 k 100% 0.20 0.162% 10/30/2014 1:55 PM
TSX 123.47 123.32 123.50 123.08 123.47 122.55 42.95 k 25.20% 0.25 0.203% 10/30/2014 1:55 PM
Alpha 123.42 123.37 123.48 123.16 123.42 122.61 13.90 k 8.16% 0.20 0.162% 10/30/2014 1:55 PM
TMX Select 123.19 123.14 123.97 123.24 123.24 122.63 4,000 2.35% -0.03 -0.024% 10/30/2014 1:50 PM
Chi-X 123.48 123.33 123.50 122.97 123.48 122.53 94.68 k 55.56% 0.34 0.276% 10/30/2014 1:55 PM
Omega 122.66 122.78 123.96 122.85 122.85 122.66 300 0.18% -0.56 -0.454% 10/30/2014 12:45 PM
Pure 122.95 123.07 123.83 123.00 123.00 122.90 5,200 3.05% -0.35 -0.284% 10/30/2014 1:40 PM
TriAct 122.87 N/A N/A 123.56 123.56 122.66 2,700 1.58% -0.45 -0.361% 10/30/2014 1:33 PM
CX2 123.42 123.33 123.97 122.99 123.42 122.68 6,700 3.93% 0.20 0.162% 10/30/2014 1:55 PM

All times are in ET.

News Headlines for Canadian Tire Corporation, Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 1:55 PM EDT 123.42 100 0.20 CX2 009 079
10/30/2014 1:55 PM EDT W 123.42 100 0.20 ALPHA 123 001
10/30/2014 1:55 PM EDT 123.42 100 0.20 ALPHA 065 079
10/30/2014 1:55 PM EDT 123.48 100 0.26 CHIX 002 001
10/30/2014 1:55 PM EDT 123.48 100 0.26 CHIX 002 001
10/30/2014 1:55 PM EDT E 123.49 62 0.27 TSX 002 036
10/30/2014 1:55 PM EDT E 123.32 64 0.10 TSX 036 002
10/30/2014 1:55 PM EDT 123.47 100 0.25 TSX 002 001
10/30/2014 1:55 PM EDT 123.32 100 0.10 CX2 009 002
10/30/2014 1:54 PM EDT 123.31 100 0.09 CHIX 001 072
10/30/2014 1:53 PM EDT 123.31 100 0.09 CX2 002 039
10/30/2014 1:53 PM EDT E 123.31 19 0.09 TSX 002 036
10/30/2014 1:53 PM EDT 123.20 100 -0.02 TSX 001 001
10/30/2014 1:51 PM EDT E 123.10 44 -0.12 TSX 036 079
10/30/2014 1:50 PM EDT E 123.09 30 -0.13 TSX 036 039
10/30/2014 1:50 PM EDT E 123.09 70 -0.13 TSX 036 039
10/30/2014 1:50 PM EDT 123.09 100 -0.13 TSX 001 072
10/30/2014 1:50 PM EDT W 123.11 100 -0.11 TSX 001 072
10/30/2014 1:50 PM EDT 123.08 100 -0.14 TSX 001 101
10/30/2014 1:50 PM EDT 123.08 100 -0.14 TSX 001 039
10/30/2014 1:50 PM EDT W 123.19 100 -0.03 TMX 001 001
10/30/2014 1:50 PM EDT W 123.19 100 -0.03 TMX 001 001
10/30/2014 1:50 PM EDT W 123.19 100 -0.03 TMX 001 001
10/30/2014 1:48 PM EDT 123.00 100 -0.22 TSX 079 007
10/30/2014 1:48 PM EDT 123.00 100 -0.22 TSX 001 007
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