Canadian Tire Corporation, Limited

Market: CDN Consolidated | Apr 24, 2015, 9:37 PM EDT

CTC.A
$ 131.54
Change:
1.22 (0.94%)
Volume:
254,098

Day Low 130.36
Day High 132.59
52 Week Low 100.01
52 Week High 137.50


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 130.36
High: 132.59
Bid: 0.00
Bid Size: 0
Beta: 0.586
Prev. Close: 130.32
Low: 130.36
Ask: 0.00
Ask Size: 0
VWAP: 131.850276
Dividend: 0.525 
Div. Frequency: Quarterly
Shares Out.: 74,023,207
P/E Ratio: 17.000
EPS: 7.54
Yield: 1.611
Ex-Div Date: 04/28/2015
Market Cap: 9,737,012,649
P/B Ratio: 2.098
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 131.54 N/A N/A 130.36 132.59 130.36 254.09 k 100% 1.22 0.936% 04/24/2015 4:13 PM
TSX 131.54 131.27 131.68 130.36 132.54 130.36 155.99 k 61.71% 1.22 0.936% 04/24/2015 4:00 PM
Alpha 131.59 N/A N/A 130.81 132.51 130.81 19.10 k 7.56% 1.22 0.936% 04/24/2015 3:59 PM
TMX Select 131.59 N/A N/A 130.80 132.57 130.80 10.60 k 4.19% 1.27 0.975% 04/24/2015 3:59 PM
Chi-X 131.54 N/A N/A 130.82 132.48 130.82 28.59 k 11.31% 1.22 0.936% 04/24/2015 4:13 PM
Omega 131.55 N/A N/A 131.49 132.49 131.33 4,100 1.62% 1.12 0.859% 04/24/2015 3:49 PM
Pure 131.59 N/A N/A 132.26 132.49 131.35 3,700 1.46% 1.52 1.169% 04/24/2015 3:59 PM
TriAct 127.43 N/A N/A 0.00 0.00 0.00 4,446 1.76% 0.00 0.00% 04/24/2015 3:37 PM
CX2 131.71 N/A N/A 130.89 132.59 130.89 25.85 k 10.23% 1.46 1.121% 04/24/2015 3:59 PM
LYNX 131.61 N/A N/A 132.40 132.40 131.61 400 0.16% 1.07 0.820% 04/24/2015 1:41 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
04/24/2015 4:13 PM EDT X 131.54 600 1.22 CHIX 009 009
04/24/2015 4:00 PM EDT Q 131.54 30 1.22 TSX 007 036
04/24/2015 4:00 PM EDT Q 131.54 36 1.22 TSX 065 036
04/24/2015 4:00 PM EDT Q 131.54 18 1.22 TSX 013 036
04/24/2015 4:00 PM EDT Q 131.54 40 1.22 TSX 013 036
04/24/2015 4:00 PM EDT Q 131.54 31 1.22 TSX 023 036
04/24/2015 4:00 PM EDT Q 131.54 100 1.22 TSX 036 013
04/24/2015 4:00 PM EDT Q 131.54 400 1.22 TSX 053 080
04/24/2015 4:00 PM EDT Q 131.54 200 1.22 TSX 072 080
04/24/2015 4:00 PM EDT Q 131.54 400 1.22 TSX 039 080
04/24/2015 4:00 PM EDT Q 131.54 500 1.22 TSX 079 080
04/24/2015 4:00 PM EDT Q 131.54 200 1.22 TSX 001 080
04/24/2015 4:00 PM EDT Q 131.54 100 1.22 TSX 001 072
04/24/2015 4:00 PM EDT Q 131.54 300 1.22 TSX 053 001
04/24/2015 4:00 PM EDT Q 131.54 100 1.22 TSX 015 001
04/24/2015 4:00 PM EDT Q 131.54 200 1.22 TSX 007 001
04/24/2015 4:00 PM EDT Q 131.54 100 1.22 TSX 039 001
04/24/2015 4:00 PM EDT Q 131.54 800 1.22 TSX 007 001
04/24/2015 4:00 PM EDT Q 131.54 800 1.22 TSX 123 001
04/24/2015 4:00 PM EDT Q 131.54 1,100 1.22 TSX 023 001
04/24/2015 4:00 PM EDT Q 131.54 100 1.22 TSX 023 001
04/24/2015 4:00 PM EDT Q 131.54 100 1.22 TSX 023 001
04/24/2015 4:00 PM EDT Q 131.54 200 1.22 TSX 053 053
04/24/2015 4:00 PM EDT Q 131.54 100 1.22 TSX 013 013
04/24/2015 4:00 PM EDT Q 131.54 100 1.22 TSX 053 053
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 Terms of Use.