TMX group TMXmoney

Alimentation Couche-Tard Inc. (ATD.B)
Market: CDN Consolidated
$ 29.84
Aug 1, 2014, 3:32 AM EDT
Change: -0.17 (-0.57%)
Volume: 1,247,023

Day Low
29.54
Day High
30.21
18.706648
31.486635
Company Chart
Detailed Quote
Open: 30.00 EPS: 1.53
High: 30.21 Ex-Div Date: 07/14/2014
Low: 29.54 Dividend: 0.040 
Prev. Close: 30.01 Yield: 0.533
Bid: 29.77 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 417,655,558
Ask: 30.10 P/E Ratio: 19.500
Ask Size: 100 P/B Ratio: 3.906
Market Cap: 12,462,841,851 Exchange: TSX
Beta: 0.046 VWAP: 29.822279
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.84 29.77 30.10 30.00 30.21 29.54 1.24 m 100% -0.17 -0.566% 07/31/2014 4:00 PM
TSX 29.84 29.77 30.11 30.00 30.21 29.55 743.68 k 59.64% -0.17 -0.566% 07/31/2014 4:00 PM
Alpha 29.84 29.44 30.10 30.02 30.20 29.54 90.70 k 7.27% -0.17 -0.566% 07/31/2014 3:59 PM
TMX Select 29.84 N/A 30.19 30.00 30.21 29.55 34.50 k 2.77% -0.17 -0.566% 07/31/2014 3:59 PM
Chi-X 30.10 N/A N/A 30.00 30.21 29.55 242.53 k 19.45% 0.02 0.066% 07/31/2014 3:59 PM
Omega 30.10 N/A N/A 29.97 30.21 29.55 20.70 k 1.66% 0.05 0.166% 07/31/2014 3:59 PM
Pure 30.12 N/A N/A 29.99 30.12 29.55 13.50 k 1.08% 0.07 0.233% 07/31/2014 3:48 PM
TriAct 30.09 N/A N/A 30.01 30.20 29.55 78.40 k 6.29% 0.00 0.00% 07/31/2014 3:58 PM
CX2 30.10 N/A N/A 30.00 30.21 29.57 21.40 k 1.72% 0.01 0.033% 07/31/2014 3:59 PM
LYNX 29.79 N/A N/A 30.00 30.00 29.58 1,600 0.13% 0.19 0.642% 07/31/2014 3:38 PM

All times are in ET.

News Headlines for Alimentation Couche-Tard Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/31/2014 4:00 PM EDT Q 29.84 1,500 -0.17 TSX 072 079
07/31/2014 4:00 PM EDT Q 29.84 3,400 -0.17 TSX 072 001
07/31/2014 4:00 PM EDT Q 29.84 2,700 -0.17 TSX 072 072
07/31/2014 4:00 PM EDT Q 29.84 1,300 -0.17 TSX 072 053
07/31/2014 4:00 PM EDT Q 29.84 100 -0.17 TSX 039 053
07/31/2014 4:00 PM EDT Q 29.84 800 -0.17 TSX 039 053
07/31/2014 4:00 PM EDT Q 29.84 400 -0.17 TSX 039 053
07/31/2014 4:00 PM EDT Q 29.84 2,000 -0.17 TSX 039 053
07/31/2014 4:00 PM EDT Q 29.84 100 -0.17 TSX 039 053
07/31/2014 4:00 PM EDT Q 29.84 1,900 -0.17 TSX 039 053
07/31/2014 4:00 PM EDT Q 29.84 500 -0.17 TSX 039 053
07/31/2014 4:00 PM EDT Q 29.84 200 -0.17 TSX 039 053
07/31/2014 4:00 PM EDT Q 29.84 300 -0.17 TSX 053 053
07/31/2014 4:00 PM EDT Q 29.84 1,100 -0.17 TSX 053 053
07/31/2014 4:00 PM EDT Q 29.84 900 -0.17 TSX 053 053
07/31/2014 4:00 PM EDT Q 29.84 600 -0.17 TSX 053 053
07/31/2014 4:00 PM EDT Q 29.84 500 -0.17 TSX 039 001
07/31/2014 4:00 PM EDT Q 29.84 1,500 -0.17 TSX 039 001
07/31/2014 4:00 PM EDT Q 29.84 500 -0.17 TSX 039 079
07/31/2014 4:00 PM EDT Q 29.84 1,000 -0.17 TSX 039 079
07/31/2014 4:00 PM EDT Q 29.84 3,300 -0.17 TSX 053 079
07/31/2014 4:00 PM EDT Q 29.84 2,700 -0.17 TSX 053 079
07/31/2014 4:00 PM EDT Q 29.84 200 -0.17 TSX 039 079
07/31/2014 4:00 PM EDT Q 29.84 400 -0.17 TSX 039 079
07/31/2014 4:00 PM EDT Q 29.84 200 -0.17 TSX 039 079
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.