TMX group TMXmoney

Canadian Tire Corporation, Limited (CTC.A)
Market: CDN Consolidated
$ 118.70
Oct 21, 2014, 2:48 AM EDT
Change: 1.20 (1.02%)
Volume: 413,412
Day Low
117.50
Day High
119.48
93.20
121.95
Company Chart
Detailed Quote
Open: 117.50 EPS: 7.16
High: 119.48 Ex-Div Date: 10/29/2014
Low: 117.50 Dividend: 0.500 
Prev. Close: 117.50 Yield: 1.702
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 75,159,907
Ask: 0 P/E Ratio: 16.600
Ask Size: 0 P/B Ratio: 1.812
Market Cap: 8,921,480,961 Exchange: TSX
Beta: 0.511 VWAP: 118.598738
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 118.70 N/A N/A 117.50 119.48 117.50 413.41 k 100% 1.20 1.021% 10/20/2014 4:07 PM
TSX 118.70 N/A N/A 117.50 119.47 117.50 266.79 k 64.53% 1.20 1.021% 10/20/2014 4:00 PM
Alpha 118.71 N/A N/A 118.09 119.45 117.66 34.90 k 8.44% 1.21 1.030% 10/20/2014 3:59 PM
TMX Select 118.71 N/A N/A 118.08 119.39 117.83 18.20 k 4.40% 1.21 1.030% 10/20/2014 3:59 PM
Chi-X 118.70 N/A N/A 117.62 119.48 117.62 48.31 k 11.69% 1.20 1.021% 10/20/2014 4:07 PM
Omega 118.75 N/A N/A 117.73 119.39 117.73 2,200 0.53% 1.14 0.969% 10/20/2014 3:59 PM
Pure 118.81 N/A N/A 118.04 119.29 117.99 4,000 0.97% 1.06 0.900% 10/20/2014 3:58 PM
TriAct 119.04 N/A N/A 117.98 119.23 117.98 12.00 k 2.90% 1.26 1.070% 10/20/2014 3:44 PM
CX2 118.71 N/A N/A 117.83 119.35 117.83 27.00 k 6.53% 1.12 0.952% 10/20/2014 3:59 PM

All times are in ET.

News Headlines for Canadian Tire Corporation, Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/20/2014 4:07 PM EDT 118.70 9,200 1.20 CHIX 002 002
10/20/2014 4:04 PM EDT E 118.70 50 1.20 CHIX 009 009
10/20/2014 4:00 PM EDT Q 118.70 100 1.20 TSX 039 002
10/20/2014 4:00 PM EDT Q 118.70 400 1.20 TSX 053 002
10/20/2014 4:00 PM EDT Q 118.70 100 1.20 TSX 013 002
10/20/2014 4:00 PM EDT Q 118.70 100 1.20 TSX 072 002
10/20/2014 4:00 PM EDT Q 118.70 100 1.20 TSX 053 053
10/20/2014 4:00 PM EDT Q 118.70 400 1.20 TSX 002 002
10/20/2014 4:00 PM EDT Q 118.70 100 1.20 TSX 014 015
10/20/2014 4:00 PM EDT Q 118.70 400 1.20 TSX 014 080
10/20/2014 4:00 PM EDT Q 118.70 200 1.20 TSX 002 009
10/20/2014 4:00 PM EDT Q 118.70 800 1.20 TSX 123 009
10/20/2014 4:00 PM EDT Q 118.70 600 1.20 TSX 079 009
10/20/2014 4:00 PM EDT Q 118.70 400 1.20 TSX 072 009
10/20/2014 4:00 PM EDT Q 118.70 4,300 1.20 TSX 072 007
10/20/2014 4:00 PM EDT Q 118.70 200 1.20 TSX 072 007
10/20/2014 4:00 PM EDT Q 118.70 1,900 1.20 TSX 053 007
10/20/2014 4:00 PM EDT Q 118.70 100 1.20 TSX 014 007
10/20/2014 4:00 PM EDT Q 118.70 100 1.20 TSX 072 007
10/20/2014 4:00 PM EDT Q 118.70 100 1.20 TSX 013 007
10/20/2014 4:00 PM EDT Q 118.70 1,000 1.20 TSX 011 007
10/20/2014 4:00 PM EDT Q 118.70 1,000 1.20 TSX 011 039
10/20/2014 4:00 PM EDT Q 118.70 100 1.20 TSX 011 101
10/20/2014 4:00 PM EDT Q 118.70 500 1.20 TSX 011 009
10/20/2014 4:00 PM EDT Q 118.70 200 1.20 TSX 013 009
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