Canadian Tire Corporation, Limited

Market: CDN Consolidated | Mar 30, 2015, 1:34 AM EDT

CTC.A
$ 129.14
Change:
-0.76 (-0.59%)
Volume:
277,058

Day Low 128.75
Day High 130.50
52 Week Low 100.01
52 Week High 133.74


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 129.75
High: 130.50
Bid: 0.00
Bid Size: 0
Beta: 0.593
Prev. Close: 129.90
Low: 128.75
Ask: 0.00
Ask Size: 0
VWAP: 129.598225
Dividend: 0.525 
Div. Frequency: Quarterly
Shares Out.: 74,023,207
P/E Ratio: 16.900
EPS: 7.54
Yield: 1.626
Ex-Div Date: 04/28/2015
Market Cap: 9,559,356,952
P/B Ratio: 2.060
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 129.14 N/A N/A 129.75 130.50 128.75 277.05 k 100% -0.76 -0.585% 03/27/2015 4:10 PM
TSX 129.14 129.00 129.82 129.75 130.50 128.79 158.61 k 57.25% -0.76 -0.585% 03/27/2015 4:00 PM
Alpha 129.17 N/A N/A 129.72 130.49 128.87 17.90 k 6.46% -0.59 -0.455% 03/27/2015 3:57 PM
TMX Select 129.14 N/A N/A 129.98 130.45 128.83 17.30 k 6.24% -0.76 -0.585% 03/27/2015 3:59 PM
Chi-X 129.08 N/A N/A 129.98 130.48 128.75 39.48 k 14.25% -0.66 -0.509% 03/27/2015 3:59 PM
Omega 129.16 N/A N/A 129.24 130.44 129.02 2,700 0.97% 0.36 0.280% 03/27/2015 3:58 PM
Pure 129.15 N/A N/A 130.49 130.49 129.05 3,200 1.15% -0.60 -0.462% 03/27/2015 3:59 PM
TriAct 127.43 N/A N/A 0.00 0.00 0.00 5,551 2.00% 0.00 0.00% 03/27/2015 3:56 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 100 0.04% 0.00 0.000% 03/27/2015 4:10 PM
CX2 129.06 N/A N/A 129.74 130.44 128.82 32.10 k 11.59% -0.70 -0.539% 03/27/2015 3:59 PM
LYNX 130.04 N/A N/A 130.04 130.04 130.04 100 0.04% 0.28 0.216% 03/27/2015 2:15 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/27/2015 4:10 PM EDT G 129.5954 100 -0.30 ICX 013 013
03/27/2015 4:00 PM EDT Q 129.14 82 -0.76 TSX 080 036
03/27/2015 4:00 PM EDT Q 129.14 93 -0.76 TSX 065 036
03/27/2015 4:00 PM EDT Q 129.14 2 -0.76 TSX 065 036
03/27/2015 4:00 PM EDT Q 129.14 21 -0.76 TSX 039 036
03/27/2015 4:00 PM EDT Q 129.14 56 -0.76 TSX 036 014
03/27/2015 4:00 PM EDT Q 129.14 12 -0.76 TSX 036 053
03/27/2015 4:00 PM EDT Q 129.14 100 -0.76 TSX 036 015
03/27/2015 4:00 PM EDT Q 129.14 100 -0.76 TSX 101 015
03/27/2015 4:00 PM EDT Q 129.14 1,600 -0.76 TSX 101 007
03/27/2015 4:00 PM EDT Q 129.14 1,200 -0.76 TSX 039 007
03/27/2015 4:00 PM EDT Q 129.14 200 -0.76 TSX 053 007
03/27/2015 4:00 PM EDT Q 129.14 300 -0.76 TSX 053 007
03/27/2015 4:00 PM EDT Q 129.14 100 -0.76 TSX 053 007
03/27/2015 4:00 PM EDT Q 129.14 500 -0.76 TSX 053 007
03/27/2015 4:00 PM EDT Q 129.14 100 -0.76 TSX 053 007
03/27/2015 4:00 PM EDT Q 129.14 200 -0.76 TSX 053 007
03/27/2015 4:00 PM EDT Q 129.14 200 -0.76 TSX 053 007
03/27/2015 4:00 PM EDT Q 129.14 200 -0.76 TSX 053 007
03/27/2015 4:00 PM EDT Q 129.14 200 -0.76 TSX 053 007
03/27/2015 4:00 PM EDT Q 129.14 200 -0.76 TSX 053 007
03/27/2015 4:00 PM EDT Q 129.14 100 -0.76 TSX 053 007
03/27/2015 4:00 PM EDT Q 129.14 200 -0.76 TSX 053 007
03/27/2015 4:00 PM EDT Q 129.14 600 -0.76 TSX 079 007
03/27/2015 4:00 PM EDT Q 129.14 100 -0.76 TSX 053 007
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