TMX group TMXmoney

Canadian Tire Corporation, Limited (CTC.A)
Market: CDN Consolidated
$ 113.02
Aug 21, 2014, 7:41 PM EDT
Change: 1.19 (1.06%)
Volume: 2,793,753

Day Low
111.42
Day High
114.23
87.05
112.37
Company Chart
Detailed Quote
Open: 112.06 EPS: 7.16
High: 114.23 Ex-Div Date: 10/29/2014
Low: 111.42 Dividend: 0.500 
Prev. Close: 111.83 Yield: 1.795
Bid: 113.40 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 75,538,707
Ask: 113.02 P/E Ratio: 15.500
Ask Size: 200 P/B Ratio: 1.725
Market Cap: 8,537,384,665 Exchange: TSX
Beta: 0.587 VWAP: 113.301024
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 113.02 113.40 113.02 112.06 114.23 111.42 2.79 m 100% 1.19 1.064% 08/21/2014 4:10 PM
TSX 113.02 112.29 113.02 112.06 114.22 111.42 261.16 k 9.35% 1.19 1.064% 08/21/2014 4:00 PM
Alpha 113.10 N/A N/A 111.58 114.19 111.58 47.20 k 1.69% 1.27 1.136% 08/21/2014 3:59 PM
TMX Select 113.28 N/A N/A 112.10 114.19 111.90 10.20 k 0.37% 1.45 1.297% 08/21/2014 3:57 PM
Chi-X 113.14 N/A N/A 111.75 114.21 111.75 2.42 m 86.97% 1.42 1.271% 08/21/2014 3:59 PM
Omega 113.29 N/A N/A 113.45 113.61 113.05 500 0.02% 1.60 1.433% 08/21/2014 3:55 PM
Pure 112.74 113.40 N/A 113.01 114.06 112.74 9,000 0.32% 0.86 0.769% 08/21/2014 3:29 PM
TriAct 113.24 N/A N/A 111.92 114.23 111.86 27.80 k 1.00% 1.45 1.293% 08/21/2014 3:58 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 2,000 0.07% 0.00 0.000% 08/21/2014 4:10 PM
CX2 113.30 N/A N/A 111.94 114.07 111.94 5,900 0.21% 1.28 1.143% 08/21/2014 3:58 PM
LYNX 113.51 N/A N/A 113.70 113.70 113.51 300 0.01% 1.67 1.493% 08/21/2014 1:32 PM

All times are in ET.

News Headlines for Canadian Tire Corporation, Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/21/2014 4:10 PM EDT G 113.301 100 1.47 ICX 013 013
08/21/2014 4:10 PM EDT G 113.301 100 1.47 ICX 013 013
08/21/2014 4:10 PM EDT G 113.301 100 1.47 ICX 013 013
08/21/2014 4:10 PM EDT G 113.301 100 1.47 ICX 013 013
08/21/2014 4:10 PM EDT G 113.301 100 1.47 ICX 013 013
08/21/2014 4:10 PM EDT G 113.301 400 1.47 ICX 013 013
08/21/2014 4:10 PM EDT G 113.301 400 1.47 ICX 013 013
08/21/2014 4:10 PM EDT G 113.301 700 1.47 ICX 013 013
08/21/2014 4:00 PM EDT Q 113.02 200 1.19 TSX 072 039
08/21/2014 4:00 PM EDT Q 113.02 200 1.19 TSX 072 123
08/21/2014 4:00 PM EDT Q 113.02 100 1.19 TSX 079 123
08/21/2014 4:00 PM EDT Q 113.02 900 1.19 TSX 079 123
08/21/2014 4:00 PM EDT Q 113.02 100 1.19 TSX 044 123
08/21/2014 4:00 PM EDT Q 113.02 1,000 1.19 TSX 079 123
08/21/2014 4:00 PM EDT Q 113.02 500 1.19 TSX 001 123
08/21/2014 4:00 PM EDT Q 113.02 600 1.19 TSX 053 123
08/21/2014 4:00 PM EDT Q 113.02 200 1.19 TSX 079 123
08/21/2014 4:00 PM EDT Q 113.02 800 1.19 TSX 079 065
08/21/2014 4:00 PM EDT Q 113.02 100 1.19 TSX 079 065
08/21/2014 4:00 PM EDT Q 113.02 100 1.19 TSX 079 065
08/21/2014 4:00 PM EDT Q 113.02 100 1.19 TSX 079 065
08/21/2014 4:00 PM EDT Q 113.02 100 1.19 TSX 053 053
08/21/2014 4:00 PM EDT Q 113.02 300 1.19 TSX 001 065
08/21/2014 4:00 PM EDT Q 113.02 200 1.19 TSX 080 065
08/21/2014 4:00 PM EDT Q 113.02 100 1.19 TSX 079 065
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.