TMX group TMXmoney

Canadian Tire Corporation, Limited (CTC.A)
Market: CDN Consolidated
$ 102.26
Jul 28, 2014, 6:15 PM EDT
Change: -0.50 (-0.49%)
Volume: 151,727

Day Low
101.95
Day High
103.42
83.30
111.59
Company Chart
Detailed Quote
Open: 103.42 EPS: 6.96
High: 103.42 Ex-Div Date: 07/29/2014
Low: 101.95 Dividend: 0.500 
Prev. Close: 102.76 Yield: 1.946
Bid: 102.10 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 75,538,707
Ask: 102.26 P/E Ratio: 14.800
Ask Size: 100 P/B Ratio: 1.571
Market Cap: 7,724,588,178 Exchange: TSX
Beta: 0.574 VWAP: 97.048801
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 102.26 102.10 102.26 103.42 103.42 101.95 151.72 k 100% -0.50 -0.487% 07/28/2014 4:12 PM
TSX 102.26 102.10 102.26 103.42 103.42 101.95 97.84 k 64.49% -0.50 -0.487% 07/28/2014 4:00 PM
Alpha 102.18 N/A N/A 102.93 103.07 101.97 13.10 k 8.63% -0.58 -0.564% 07/28/2014 3:59 PM
TMX Select 102.27 N/A N/A 102.83 102.83 101.95 7,700 5.07% -0.49 -0.477% 07/28/2014 3:59 PM
Chi-X 102.26 N/A N/A 102.84 103.07 101.97 8,681 5.72% -0.58 -0.564% 07/28/2014 4:12 PM
Omega 102.29 N/A N/A 102.11 102.53 102.07 4,000 2.64% -0.43 -0.419% 07/28/2014 3:53 PM
Pure 102.30 N/A N/A 102.02 102.40 101.95 5,400 3.56% -0.52 -0.506% 07/28/2014 3:57 PM
TriAct 102.25 N/A N/A 102.18 102.49 101.98 7,700 5.07% -0.46 -0.443% 07/28/2014 3:50 PM
CX2 102.27 N/A N/A 102.12 102.53 102.00 7,200 4.75% -0.39 -0.380% 07/28/2014 3:59 PM
LYNX 102.82 N/A N/A 0.00 0.00 0.00 100 0.07% 0.00 0.00% 07/28/2014 10:21 AM

All times are in ET.

News Headlines for Canadian Tire Corporation, Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 4:12 PM EDT 102.26 59 -0.50 CHIX 080 080
07/28/2014 4:00 PM EDT Q 102.26 800 -0.50 TSX 001 101
07/28/2014 4:00 PM EDT Q 102.26 100 -0.50 TSX 039 101
07/28/2014 4:00 PM EDT Q 102.26 2,000 -0.50 TSX 123 101
07/28/2014 4:00 PM EDT Q 102.26 700 -0.50 TSX 123 072
07/28/2014 4:00 PM EDT Q 102.26 1,100 -0.50 TSX 123 079
07/28/2014 4:00 PM EDT Q 102.26 100 -0.50 TSX 072 079
07/28/2014 4:00 PM EDT Q 102.26 600 -0.50 TSX 065 079
07/28/2014 4:00 PM EDT Q 102.26 100 -0.50 TSX 065 001
07/28/2014 4:00 PM EDT Q 102.26 500 -0.50 TSX 065 001
07/28/2014 4:00 PM EDT Q 102.26 1,000 -0.50 TSX 065 079
07/28/2014 4:00 PM EDT Q 102.26 500 -0.50 TSX 065 001
07/28/2014 4:00 PM EDT Q 102.26 1,400 -0.50 TSX 065 053
07/28/2014 4:00 PM EDT Q 102.26 100 -0.50 TSX 039 039
07/28/2014 4:00 PM EDT Q 102.26 100 -0.50 TSX 039 039
07/28/2014 4:00 PM EDT Q 102.26 100 -0.50 TSX 039 039
07/28/2014 4:00 PM EDT Q 102.26 100 -0.50 TSX 039 039
07/28/2014 4:00 PM EDT Q 102.26 100 -0.50 TSX 039 039
07/28/2014 4:00 PM EDT Q 102.26 100 -0.50 TSX 065 053
07/28/2014 4:00 PM EDT Q 102.26 200 -0.50 TSX 065 079
07/28/2014 4:00 PM EDT Q 102.26 1,300 -0.50 TSX 065 009
07/28/2014 4:00 PM EDT Q 102.26 100 -0.50 TSX 065 101
07/28/2014 4:00 PM EDT Q 102.26 100 -0.50 TSX 065 080
07/28/2014 4:00 PM EDT Q 102.26 900 -0.50 TSX 009 009
07/28/2014 4:00 PM EDT Q 102.26 300 -0.50 TSX 009 009
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.