TMX group TMXmoney

Canadian Tire Corporation, Limited (CTC.A)
Market: CDN Consolidated
$ 116.53
Sep 17, 2014, 11:20 AM EDT
Change: 0.61 (0.53%)
Volume: 76,712
Day Low
115.04
Day High
116.60
90.40
116.19
Company Chart
Detailed Quote
Open: 115.54 EPS: 7.16
High: 116.60 Ex-Div Date: 10/29/2014
Low: 115.04 Dividend: 0.500 
Prev. Close: 115.92 Yield: 1.751
Bid: 116.52 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 75,482,607
Ask: 116.56 P/E Ratio: 16.200
Ask Size: 200 P/B Ratio: 1.779
Market Cap: 8,795,988,194 Exchange: TSX
Beta: 0.607 VWAP: 115.966144
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 116.53 116.52 116.56 115.54 116.60 115.04 76.71 k 100% 0.61 0.526% 09/17/2014 11:19 AM
TSX 116.53 116.52 116.56 115.54 116.60 115.05 52.41 k 68.32% 0.61 0.526% 09/17/2014 11:19 AM
Alpha 116.51 116.40 116.56 115.25 116.53 115.25 7,300 9.52% 0.59 0.509% 09/17/2014 11:17 AM
TMX Select 116.42 116.34 117.54 115.51 116.47 115.04 3,100 4.04% 0.50 0.431% 09/17/2014 11:14 AM
Chi-X 116.56 116.43 116.65 115.04 116.56 115.04 7,200 9.39% 0.64 0.552% 09/17/2014 11:19 AM
Omega 116.60 N/A 116.57 115.77 116.60 115.77 500 0.65% 0.99 0.856% 09/17/2014 11:13 AM
Pure 116.48 116.40 116.68 115.33 116.48 115.33 900 1.17% 0.51 0.440% 09/17/2014 11:12 AM
TriAct 116.19 N/A N/A 115.23 116.19 115.23 1,800 2.35% 0.59 0.506% 09/17/2014 10:58 AM
CX2 116.57 116.25 116.79 115.25 116.57 115.25 3,500 4.56% 0.71 0.613% 09/17/2014 11:17 AM

All times are in ET.

News Headlines for Canadian Tire Corporation, Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/17/2014 11:19 AM EDT W 116.52 100 0.60 CHIX 001 001
09/17/2014 11:19 AM EDT W 116.53 100 0.61 TSX 001 053
09/17/2014 11:19 AM EDT 116.52 100 0.60 TSX 001 072
09/17/2014 11:19 AM EDT 116.52 100 0.60 TSX 001 015
09/17/2014 11:19 AM EDT 116.52 100 0.60 TSX 001 009
09/17/2014 11:19 AM EDT 116.51 100 0.59 TSX 072 001
09/17/2014 11:19 AM EDT 116.51 100 0.59 TSX 072 001
09/17/2014 11:19 AM EDT 116.51 100 0.59 TSX 072 001
09/17/2014 11:19 AM EDT 116.56 100 0.64 CHIX 009 001
09/17/2014 11:19 AM EDT 116.51 100 0.59 TSX 009 065
09/17/2014 11:19 AM EDT 116.51 200 0.59 TSX 080 090
09/17/2014 11:19 AM EDT 116.51 100 0.59 TSX 072 090
09/17/2014 11:18 AM EDT 116.51 100 0.59 TSX 072 079
09/17/2014 11:18 AM EDT 116.51 300 0.59 TSX 072 001
09/17/2014 11:18 AM EDT 116.51 300 0.59 TSX 072 001
09/17/2014 11:17 AM EDT W 116.51 100 0.59 TSX 072 001
09/17/2014 11:17 AM EDT 116.51 100 0.59 TSX 072 002
09/17/2014 11:17 AM EDT 116.51 100 0.59 TSX 072 002
09/17/2014 11:17 AM EDT 116.51 100 0.59 ALPHA 123 002
09/17/2014 11:17 AM EDT 116.57 100 0.65 TSX 080 079
09/17/2014 11:17 AM EDT 116.57 100 0.65 CX2 080 039
09/17/2014 11:16 AM EDT 116.44 100 0.52 CX2 039 009
09/17/2014 11:16 AM EDT 116.49 100 0.57 TSX 001 072
09/17/2014 11:16 AM EDT 116.49 100 0.57 TSX 001 053
09/17/2014 11:16 AM EDT 116.49 100 0.57 ALPHA 001 001
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 and TMX Group Terms of Use.