TMX group TMXmoney

Tim Hortons Inc. (THI)
Market: CDN Consolidated
$ 66.91
Aug 22, 2014, 3:36 AM EDT
Change: -0.08 (-0.12%)
Volume: 4,018,740

Day Low
66.80
Day High
67.29
Company Chart
Detailed Quote
Open: 67.15 EPS: 3.04
High: 67.29 Ex-Div Date: 08/14/2014
Low: 66.80 Dividend: 0.320 
Prev. Close: 66.99 Yield: 1.911
Bid: 66.98 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 133,077,871
Ask: 67.07 P/E Ratio: 22.000
Ask Size: 100 P/B Ratio: 23.233
Market Cap: 8,904,240,349 Exchange: TSX
Beta: 0.177 VWAP: 66.871870
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 66.91 66.98 67.07 67.15 67.29 66.80 4.01 m 100% -0.08 -0.119% 08/21/2014 4:00 PM
TSX 66.91 66.80 67.11 67.15 67.29 66.80 323.64 k 8.05% -0.08 -0.119% 08/21/2014 4:00 PM
Alpha 66.91 66.87 N/A 67.23 67.23 66.80 93.25 k 2.32% -0.08 -0.119% 08/21/2014 3:59 PM
TMX Select 66.91 N/A N/A 67.12 67.12 66.82 10.70 k 0.27% -0.08 -0.119% 08/21/2014 3:59 PM
Chi-X 66.92 N/A N/A 67.25 67.25 66.81 3.54 m 88.29% -0.08 -0.119% 08/21/2014 3:59 PM
Omega 66.94 64.81 69.17 67.22 67.22 66.80 4,400 0.11% -0.09 -0.134% 08/21/2014 3:59 PM
Pure 66.91 66.98 67.07 67.07 67.07 66.85 7,000 0.17% -0.09 -0.134% 08/21/2014 3:59 PM
TriAct 67.03 N/A N/A 67.22 67.22 66.81 17.90 k 0.45% -0.04 -0.052% 08/21/2014 3:53 PM
CX2 66.93 N/A N/A 67.09 67.09 66.82 12.30 k 0.31% -0.07 -0.104% 08/21/2014 3:59 PM
LYNX 67.01 N/A N/A 67.06 67.06 66.85 1,600 0.04% 0.00 0.00% 08/21/2014 3:54 PM

All times are in ET.

News Headlines for Tim Hortons Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/21/2014 4:00 PM EDT Q 66.91 100 -0.08 TSX 072 123
08/21/2014 4:00 PM EDT Q 66.91 1,200 -0.08 TSX 053 123
08/21/2014 4:00 PM EDT Q 66.91 100 -0.08 TSX 001 123
08/21/2014 4:00 PM EDT Q 66.91 100 -0.08 TSX 072 123
08/21/2014 4:00 PM EDT Q 66.91 200 -0.08 TSX 053 123
08/21/2014 4:00 PM EDT Q 66.91 100 -0.08 TSX 079 123
08/21/2014 4:00 PM EDT Q 66.91 200 -0.08 TSX 053 123
08/21/2014 4:00 PM EDT Q 66.91 600 -0.08 TSX 001 123
08/21/2014 4:00 PM EDT Q 66.91 1,400 -0.08 TSX 002 123
08/21/2014 4:00 PM EDT Q 66.91 400 -0.08 TSX 080 123
08/21/2014 4:00 PM EDT Q 66.91 300 -0.08 TSX 007 123
08/21/2014 4:00 PM EDT Q 66.91 500 -0.08 TSX 039 123
08/21/2014 4:00 PM EDT Q 66.91 800 -0.08 TSX 072 123
08/21/2014 4:00 PM EDT Q 66.91 1,000 -0.08 TSX 072 065
08/21/2014 4:00 PM EDT Q 66.91 200 -0.08 TSX 079 065
08/21/2014 4:00 PM EDT Q 66.91 500 -0.08 TSX 039 065
08/21/2014 4:00 PM EDT Q 66.91 200 -0.08 TSX 013 065
08/21/2014 4:00 PM EDT Q 66.91 400 -0.08 TSX 013 009
08/21/2014 4:00 PM EDT Q 66.91 200 -0.08 TSX 014 009
08/21/2014 4:00 PM EDT Q 66.91 500 -0.08 TSX 007 007
08/21/2014 4:00 PM EDT Q 66.91 200 -0.08 TSX 123 123
08/21/2014 4:00 PM EDT Q 66.91 600 -0.08 TSX 123 123
08/21/2014 4:00 PM EDT Q 66.91 600 -0.08 TSX 014 014
08/21/2014 3:59 PM EDT 66.92 100 -0.07 TSX 053 053
08/21/2014 3:59 PM EDT 66.92 100 -0.07 CHIX 001 001
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.