TMX group TMXmoney

Canadian Tire Corporation, Limited (CTC.A)
Market: CDN Consolidated
$ 126.42
Nov 24, 2014, 5:19 PM EST
Change: 0.57 (0.45%)
Volume: 1,360,672
Day Low
125.49
Day High
126.99
93.20
127.99
Company Chart
Detailed Quote
Open: 126.22 EPS: 7.54
High: 126.99 Ex-Div Date: 10/29/2014
Low: 125.49 Dividend: 0.500 
Prev. Close: 125.85 Yield: 1.589
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 74,686,607
Ask: 0.00 P/E Ratio: 16.800
Ask Size: 0 P/B Ratio: 1.878
Market Cap: 9,441,880,857 Exchange: TSX
Beta: 0.523 VWAP: 126.156828
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 126.42 N/A N/A 126.22 126.99 125.49 1.36 m 100% 0.57 0.453% 11/24/2014 4:00 PM
TSX 126.42 125.95 126.60 126.22 126.91 125.49 132.82 k 9.76% 0.57 0.453% 11/24/2014 4:00 PM
Alpha 126.37 123.01 N/A 126.67 126.81 125.84 5,900 0.43% 0.52 0.413% 11/24/2014 3:59 PM
TMX Select 126.25 N/A N/A 126.99 126.99 125.85 7,000 0.51% 0.40 0.318% 11/24/2014 3:59 PM
Chi-X 126.25 N/A N/A 126.73 126.90 125.72 1.17 m 86.14% 0.40 0.318% 11/24/2014 3:59 PM
Omega 126.22 N/A N/A 126.23 126.75 126.10 800 0.06% 0.57 0.454% 11/24/2014 3:28 PM
Pure 126.26 N/A N/A 126.56 126.80 125.79 2,400 0.18% 0.54 0.430% 11/24/2014 3:59 PM
TriAct 126.41 N/A N/A 126.74 126.86 126.22 18.60 k 1.37% -0.02 -0.016% 11/24/2014 3:49 PM
CX2 126.25 N/A N/A 126.58 126.90 125.61 20.80 k 1.53% 0.62 0.494% 11/24/2014 3:59 PM
LYNX 126.60 N/A N/A 126.77 126.77 126.60 200 0.01% 0.31 0.245% 11/24/2014 1:46 PM

All times are in ET.

News Headlines for Canadian Tire Corporation, Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/24/2014 4:00 PM EST Q 126.42 100 0.57 TSX 072 080
11/24/2014 4:00 PM EST Q 126.42 100 0.57 TSX 072 014
11/24/2014 4:00 PM EST Q 126.42 300 0.57 TSX 001 014
11/24/2014 4:00 PM EST Q 126.42 300 0.57 TSX 053 014
11/24/2014 4:00 PM EST Q 126.42 700 0.57 TSX 079 085
11/24/2014 4:00 PM EST Q 126.42 300 0.57 TSX 079 085
11/24/2014 4:00 PM EST Q 126.42 200 0.57 TSX 002 085
11/24/2014 4:00 PM EST Q 126.42 500 0.57 TSX 002 085
11/24/2014 4:00 PM EST Q 126.42 400 0.57 TSX 053 085
11/24/2014 4:00 PM EST Q 126.42 100 0.57 TSX 053 085
11/24/2014 4:00 PM EST Q 126.42 700 0.57 TSX 015 085
11/24/2014 4:00 PM EST Q 126.42 1,500 0.57 TSX 009 085
11/24/2014 4:00 PM EST Q 126.42 200 0.57 TSX 009 013
11/24/2014 4:00 PM EST Q 126.42 100 0.57 TSX 072 013
11/24/2014 4:00 PM EST Q 126.42 100 0.57 TSX 065 013
11/24/2014 4:00 PM EST Q 126.42 100 0.57 TSX 065 013
11/24/2014 4:00 PM EST Q 126.42 400 0.57 TSX 065 002
11/24/2014 4:00 PM EST Q 126.42 200 0.57 TSX 007 002
11/24/2014 4:00 PM EST Q 126.42 100 0.57 TSX 065 065
11/24/2014 4:00 PM EST Q 126.42 100 0.57 TSX 065 065
11/24/2014 4:00 PM EST Q 126.42 100 0.57 TSX 014 014
11/24/2014 3:59 PM EST 126.25 100 0.40 CHIX 001 001
11/24/2014 3:59 PM EST E 126.26 72 0.41 TSX 036 002
11/24/2014 3:59 PM EST E 126.26 40 0.41 TSX 036 002
11/24/2014 3:59 PM EST 126.25 100 0.40 TMX 039 053
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