TMX group TMXmoney

Canadian Tire Corporation, Limited (CTC.A)
Market: CDN Consolidated
$ 112.74
Sep 2, 2014, 5:04 PM EDT
Change: 0.42 (0.37%)
Volume: 291,212
Day Low
111.55
Day High
113.40
90.215
114.23
Company Chart
Detailed Quote
Open: 112.34 EPS: 7.16
High: 113.40 Ex-Div Date: 10/29/2014
Low: 111.55 Dividend: 0.500 
Prev. Close: 112.32 Yield: 1.781
Bid: 112.22 Div. Frequency: Quarterly
Bid Size: 100.00 Shares Out.: 75,482,607.00
Ask: 113.50 P/E Ratio: 15.700
Ask Size: 200.00 P/B Ratio: 1.721
Market Cap: 8,509,909,113 Exchange: TSX
Beta: 0.614 VWAP: 112.466427
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 112.74 112.22 113.50 112.34 113.40 111.55 291.21 k 100% 0.42 0.374% 09/02/2014 4:10 PM
TSX 112.74 112.22 113.50 112.34 113.40 111.55 205.63 k 70.61% 0.42 0.374% 09/02/2014 4:00 PM
Alpha 112.90 N/A N/A 112.44 113.23 111.89 20.70 k 7.11% 0.58 0.516% 09/02/2014 3:54 PM
TMX Select 112.75 N/A N/A 111.99 113.32 111.99 11.50 k 3.95% 0.43 0.383% 09/02/2014 3:59 PM
Chi-X 112.77 N/A N/A 112.31 113.40 111.65 32.57 k 11.19% 0.27 0.240% 09/02/2014 3:59 PM
Omega 112.90 N/A N/A 112.22 113.02 112.12 1,100 0.38% 0.48 0.427% 09/02/2014 3:57 PM
Pure 112.92 N/A N/A 112.37 113.24 112.12 3,200 1.10% 0.58 0.516% 09/02/2014 3:56 PM
TriAct 113.32 N/A N/A 112.32 113.32 112.12 8,900 3.06% 0.96 0.850% 09/02/2014 2:54 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 300 0.10% 0.00 0.000% 09/02/2014 4:10 PM
CX2 112.84 N/A N/A 111.65 113.24 111.65 7,100 2.44% 0.34 0.302% 09/02/2014 3:54 PM
LYNX 112.43 N/A N/A 112.22 112.43 112.22 200 0.07% -0.06 -0.053% 09/02/2014 12:29 PM

All times are in ET.

News Headlines for Canadian Tire Corporation, Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 4:10 PM EDT G 112.4724 300 0.15 ICX 013 013
09/02/2014 4:00 PM EDT Q 112.74 400 0.42 TSX 039 014
09/02/2014 4:00 PM EDT Q 112.74 1,000 0.42 TSX 039 009
09/02/2014 4:00 PM EDT Q 112.74 100 0.42 TSX 039 009
09/02/2014 4:00 PM EDT Q 112.74 400 0.42 TSX 039 014
09/02/2014 4:00 PM EDT Q 112.74 100 0.42 TSX 053 014
09/02/2014 4:00 PM EDT Q 112.74 100 0.42 TSX 053 014
09/02/2014 4:00 PM EDT Q 112.74 100 0.42 TSX 079 014
09/02/2014 4:00 PM EDT Q 112.74 100 0.42 TSX 072 014
09/02/2014 4:00 PM EDT Q 112.74 500 0.42 TSX 072 090
09/02/2014 4:00 PM EDT Q 112.74 1,000 0.42 TSX 079 090
09/02/2014 4:00 PM EDT Q 112.74 200 0.42 TSX 079 065
09/02/2014 4:00 PM EDT Q 112.74 700 0.42 TSX 079 065
09/02/2014 4:00 PM EDT Q 112.74 200 0.42 TSX 001 065
09/02/2014 4:00 PM EDT Q 112.74 700 0.42 TSX 001 065
09/02/2014 4:00 PM EDT Q 112.74 100 0.42 TSX 053 065
09/02/2014 4:00 PM EDT Q 112.74 900 0.42 TSX 053 014
09/02/2014 4:00 PM EDT Q 112.74 100 0.42 TSX 039 014
09/02/2014 4:00 PM EDT Q 112.74 100 0.42 TSX 039 014
09/02/2014 4:00 PM EDT Q 112.74 100 0.42 TSX 079 014
09/02/2014 4:00 PM EDT Q 112.74 100 0.42 TSX 079 014
09/02/2014 4:00 PM EDT Q 112.74 100 0.42 TSX 015 014
09/02/2014 4:00 PM EDT Q 112.74 300 0.42 TSX 015 014
09/02/2014 4:00 PM EDT Q 112.74 300 0.42 TSX 085 014
09/02/2014 4:00 PM EDT Q 112.74 300 0.42 TSX 080 014
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.