TMX group TMXmoney

Tim Hortons Inc. (THI)
Market: CDN Consolidated
$ 60.17
Jul 24, 2014, 6:24 AM EDT
Change: 0.12 (0.20%)
Volume: 372,101

Day Low
59.75
Day High
60.25
Company Chart
Detailed Quote
Open: 60.03 EPS: 2.93
High: 60.25 Ex-Div Date: 05/20/2014
Low: 59.75 Dividend: 0.320 
Prev. Close: 60.05 Yield: 2.132
Bid: 59.95 Div. Frequency: Quarterly
Bid Size: 800 Shares Out.: 134,195,958
Ask: 60.17 P/E Ratio: 20.300
Ask Size: 600 P/B Ratio: 15.669
Market Cap: 8,074,570,793 Exchange: TSX
Beta: 0.164 VWAP: 58.280783
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 60.17 59.95 60.17 60.03 60.25 59.75 372.10 k 100% 0.12 0.200% 07/23/2014 4:00 PM
TSX 60.17 59.95 60.17 60.03 60.25 59.75 243.75 k 65.51% 0.12 0.200% 07/23/2014 4:00 PM
Alpha 60.17 59.91 N/A 59.93 60.24 59.79 25.10 k 6.75% 0.12 0.200% 07/23/2014 3:59 PM
TMX Select 60.17 N/A N/A 59.83 60.25 59.78 34.10 k 9.16% 0.12 0.200% 07/23/2014 3:59 PM
Chi-X 60.16 N/A N/A 59.90 60.25 59.76 45.10 k 12.12% 0.11 0.183% 07/23/2014 3:59 PM
Omega 60.16 58.84 60.96 59.93 60.24 59.81 2,100 0.56% 0.10 0.167% 07/23/2014 3:58 PM
Pure 60.16 58.84 60.96 59.96 60.23 59.96 2,947 0.79% 0.14 0.233% 07/23/2014 4:00 PM
TriAct 60.17 N/A N/A 59.88 60.24 59.79 10.20 k 2.74% 0.13 0.208% 07/23/2014 3:52 PM
CX2 60.16 N/A N/A 59.83 60.24 59.79 8,400 2.26% 0.12 0.200% 07/23/2014 3:59 PM
LYNX 60.17 N/A N/A 60.14 60.17 60.14 400 0.11% 0.13 0.217% 07/23/2014 2:19 PM

All times are in ET.

News Headlines for Tim Hortons Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/23/2014 4:00 PM EDT E 60.17 47 0.12 PURE 015 015
07/23/2014 4:00 PM EDT Q 60.17 300 0.12 TSX 085 007
07/23/2014 4:00 PM EDT Q 60.17 100 0.12 TSX 085 007
07/23/2014 4:00 PM EDT Q 60.17 100 0.12 TSX 080 007
07/23/2014 4:00 PM EDT Q 60.17 300 0.12 TSX 065 007
07/23/2014 4:00 PM EDT Q 60.17 100 0.12 TSX 065 072
07/23/2014 4:00 PM EDT Q 60.17 200 0.12 TSX 053 053
07/23/2014 4:00 PM EDT Q 60.17 100 0.12 TSX 065 079
07/23/2014 4:00 PM EDT Q 60.17 200 0.12 TSX 065 002
07/23/2014 4:00 PM EDT Q 60.17 1,700 0.12 TSX 065 002
07/23/2014 4:00 PM EDT Q 60.17 500 0.12 TSX 065 072
07/23/2014 4:00 PM EDT Q 60.17 700 0.12 TSX 065 101
07/23/2014 4:00 PM EDT Q 60.17 100 0.12 TSX 009 101
07/23/2014 4:00 PM EDT Q 60.17 100 0.12 TSX 009 101
07/23/2014 4:00 PM EDT Q 60.17 100 0.12 TSX 009 014
07/23/2014 4:00 PM EDT Q 60.17 200 0.12 TSX 065 014
07/23/2014 4:00 PM EDT Q 60.17 400 0.12 TSX 039 014
07/23/2014 4:00 PM EDT Q 60.17 100 0.12 TSX 013 123
07/23/2014 4:00 PM EDT Q 60.17 100 0.12 TSX 014 014
07/23/2014 4:00 PM EDT Q 60.17 300 0.12 TSX 014 014
07/23/2014 3:59 PM EDT 60.16 100 0.11 PURE 053 079
07/23/2014 3:59 PM EDT 60.17 100 0.12 TSX 002 007
07/23/2014 3:59 PM EDT 60.17 100 0.12 TSX 002 079
07/23/2014 3:59 PM EDT 60.16 100 0.11 CX2 053 039
07/23/2014 3:59 PM EDT 60.16 100 0.11 TSX 079 072
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.