TMX group TMXmoney

Alimentation Couche-Tard Inc. (ATD.B)
Market: CDN Consolidated
$ 32.18
Aug 27, 2014, 8:48 PM EDT
Change: 0.31 (0.97%)
Volume: 1,389,219

Day Low
31.68
Day High
32.30
18.706648
32.17
Company Chart
Detailed Quote
Open: 32.00 EPS: 1.53
High: 32.30 Ex-Div Date: 07/14/2014
Low: 31.68 Dividend: 0.040 
Prev. Close: 31.87 Yield: 0.502
Bid: 32.15 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 417,657,090
Ask: 32.24 P/E Ratio: 20.800
Ask Size: 100 P/B Ratio: 4.179
Market Cap: 13,440,205,156 Exchange: TSX
Beta: 0.053 VWAP: 32.127383
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 32.18 32.15 32.24 32.00 32.30 31.68 1.38 m 100% 0.31 0.973% 08/27/2014 4:02 PM
TSX 32.18 32.15 32.24 32.00 32.29 31.68 517.66 k 37.26% 0.31 0.973% 08/27/2014 4:00 PM
Alpha 32.22 32.15 32.38 32.05 32.29 31.68 148.80 k 10.71% 0.35 1.098% 08/27/2014 3:59 PM
TMX Select 32.22 N/A N/A 32.10 32.27 31.70 24.70 k 1.78% 0.35 1.098% 08/27/2014 3:59 PM
Chi-X 32.22 N/A N/A 32.15 32.28 31.69 130.28 k 9.38% 0.33 1.035% 08/27/2014 3:59 PM
Omega 32.20 31.36 32.38 32.15 32.28 31.77 12.80 k 0.92% 0.30 0.940% 08/27/2014 3:58 PM
Pure 32.18 31.36 32.38 31.86 32.28 31.70 430.96 k 31.02% 0.27 0.846% 08/27/2014 4:02 PM
TriAct 32.21 N/A N/A 32.02 32.28 31.69 103.80 k 7.47% 0.33 1.019% 08/27/2014 3:59 PM
CX2 32.22 N/A N/A 32.10 32.30 31.68 19.80 k 1.43% 0.36 1.130% 08/27/2014 3:59 PM
LYNX 32.22 N/A N/A 31.85 32.22 31.85 400 0.03% 0.37 1.162% 08/27/2014 3:36 PM

All times are in ET.

News Headlines for Alimentation Couche-Tard Inc.
7:41 PM EDT
August 19, 2014
Clarification - Canada Newswire
7:41 PM EDT
August 19, 2014
Clarification - PR Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/27/2014 4:02 PM EDT E 32.18 79 0.31 PURE 053 053
08/27/2014 4:00 PM EDT X 32.18 422,490 0.31 PURE 007 007
08/27/2014 4:00 PM EDT Q 32.18 400 0.31 TSX 053 065
08/27/2014 4:00 PM EDT Q 32.18 200 0.31 TSX 079 065
08/27/2014 4:00 PM EDT Q 32.18 100 0.31 TSX 053 065
08/27/2014 4:00 PM EDT Q 32.18 1,200 0.31 TSX 053 002
08/27/2014 4:00 PM EDT Q 32.18 200 0.31 TSX 053 002
08/27/2014 4:00 PM EDT Q 32.18 400 0.31 TSX 053 101
08/27/2014 4:00 PM EDT Q 32.18 300 0.31 TSX 053 079
08/27/2014 4:00 PM EDT Q 32.18 100 0.31 TSX 079 079
08/27/2014 4:00 PM EDT Q 32.18 200 0.31 TSX 079 079
08/27/2014 4:00 PM EDT Q 32.18 600 0.31 TSX 053 079
08/27/2014 4:00 PM EDT Q 32.18 300 0.31 TSX 039 079
08/27/2014 4:00 PM EDT Q 32.18 900 0.31 TSX 039 033
08/27/2014 4:00 PM EDT Q 32.18 900 0.31 TSX 072 033
08/27/2014 4:00 PM EDT Q 32.18 200 0.31 TSX 001 033
08/27/2014 4:00 PM EDT Q 32.18 200 0.31 TSX 001 033
08/27/2014 4:00 PM EDT Q 32.18 100 0.31 TSX 001 033
08/27/2014 4:00 PM EDT Q 32.18 1,100 0.31 TSX 001 123
08/27/2014 4:00 PM EDT Q 32.18 500 0.31 TSX 001 123
08/27/2014 4:00 PM EDT Q 32.18 300 0.31 TSX 001 001
08/27/2014 4:00 PM EDT Q 32.18 1,300 0.31 TSX 079 079
08/27/2014 4:00 PM EDT Q 32.18 1,900 0.31 TSX 053 001
08/27/2014 4:00 PM EDT Q 32.18 100 0.31 TSX 039 001
08/27/2014 4:00 PM EDT Q 32.18 700 0.31 TSX 079 079
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.