TMX group TMXmoney

Tim Hortons Inc. (THI)
Market: CDN Consolidated
$ 59.15
Jul 28, 2014, 10:20 PM EDT
Change: -0.53 (-0.89%)
Volume: 791,900

Day Low
59.01
Day High
59.80
Company Chart
Detailed Quote
Open: 59.70 EPS: 2.93
High: 59.80 Ex-Div Date: 05/20/2014
Low: 59.01 Dividend: 0.320 
Prev. Close: 59.68 Yield: 2.145
Bid: 59.11 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 133,077,871
Ask: 59.17 P/E Ratio: 20.400
Ask Size: 500 P/B Ratio: 15.404
Market Cap: 7,871,556,070 Exchange: TSX
Beta: 0.161 VWAP: 57.308340
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 59.15 59.11 59.17 59.70 59.80 59.01 791.90 k 100% -0.53 -0.888% 07/28/2014 4:12 PM
TSX 59.15 59.10 59.17 59.70 59.80 59.01 400.80 k 50.61% -0.53 -0.888% 07/28/2014 4:00 PM
Alpha 59.11 59.11 N/A 59.74 59.74 59.01 87.00 k 10.99% -0.57 -0.955% 07/28/2014 3:59 PM
TMX Select 59.13 N/A N/A 59.65 59.65 59.01 137.60 k 17.38% -0.55 -0.922% 07/28/2014 3:59 PM
Chi-X 59.15 N/A N/A 59.74 59.74 59.01 101.57 k 12.83% -0.53 -0.888% 07/28/2014 4:12 PM
Omega 59.11 58.48 60.58 59.50 59.58 59.02 10.62 k 1.34% -0.59 -0.988% 07/28/2014 3:59 PM
Pure 59.14 58.48 60.58 59.55 59.65 59.06 7,500 0.95% -0.56 -0.938% 07/28/2014 3:59 PM
TriAct 59.15 N/A N/A 59.35 59.75 59.02 28.50 k 3.60% -0.55 -0.921% 07/28/2014 3:59 PM
CX2 59.13 N/A N/A 59.57 59.65 59.04 15.30 k 1.93% -0.57 -0.955% 07/28/2014 3:59 PM
LYNX 59.20 N/A N/A 59.33 59.41 59.07 3,000 0.38% -0.48 -0.804% 07/28/2014 3:59 PM

All times are in ET.

News Headlines for Tim Hortons Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 4:12 PM EDT 59.15 79 -0.53 CHIX 080 080
07/28/2014 4:00 PM EDT Q 59.15 1,000 -0.53 TSX 002 002
07/28/2014 4:00 PM EDT Q 59.15 2,200 -0.53 TSX 002 079
07/28/2014 4:00 PM EDT Q 59.15 2,300 -0.53 TSX 085 079
07/28/2014 4:00 PM EDT Q 59.15 2,400 -0.53 TSX 085 039
07/28/2014 4:00 PM EDT Q 59.15 100 -0.53 TSX 085 001
07/28/2014 4:00 PM EDT Q 59.15 200 -0.53 TSX 085 001
07/28/2014 4:00 PM EDT Q 59.15 400 -0.53 TSX 009 001
07/28/2014 4:00 PM EDT Q 59.15 100 -0.53 TSX 009 001
07/28/2014 4:00 PM EDT Q 59.15 400 -0.53 TSX 123 001
07/28/2014 4:00 PM EDT Q 59.15 2,300 -0.53 TSX 123 001
07/28/2014 4:00 PM EDT Q 59.15 400 -0.53 TSX 123 079
07/28/2014 4:00 PM EDT Q 59.15 1,900 -0.53 TSX 065 079
07/28/2014 4:00 PM EDT Q 59.15 3,200 -0.53 TSX 065 053
07/28/2014 4:00 PM EDT Q 59.15 200 -0.53 TSX 053 053
07/28/2014 4:00 PM EDT Q 59.15 100 -0.53 TSX 039 039
07/28/2014 4:00 PM EDT Q 59.15 100 -0.53 TSX 039 039
07/28/2014 4:00 PM EDT Q 59.15 100 -0.53 TSX 039 039
07/28/2014 4:00 PM EDT Q 59.15 100 -0.53 TSX 039 039
07/28/2014 4:00 PM EDT Q 59.15 100 -0.53 TSX 039 039
07/28/2014 4:00 PM EDT Q 59.15 100 -0.53 TSX 039 039
07/28/2014 4:00 PM EDT Q 59.15 100 -0.53 TSX 039 039
07/28/2014 4:00 PM EDT Q 59.15 100 -0.53 TSX 039 039
07/28/2014 4:00 PM EDT Q 59.15 100 -0.53 TSX 039 039
07/28/2014 4:00 PM EDT Q 59.15 100 -0.53 TSX 039 039
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.