C-COST

E:COST - COSTCO CDR (CAD HEDGED) - Website unknown - click to update

10:04:40 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
COST - E	6.6	46.04	·	46.08	7.7	46.02	+0.21	0.5	9.6	433	120	45.87 46.05 45.72	46.26 29.03	09:47:15	Dec 04	15 min
NEO exchange - E	6.6	46.04	·	46.08	7.7	46.02	+0.21	0.5	6.2	282	58	45.87 46.03 45.72	46.26 29.03	09:47:15		15 min
Omega - O						45.87	+0.06	0.1	0.5	23	2	45.87 45.87 45.87		09:41:01		15 min
Chi-X - X						46.02	+0.21	0.5	1.7	78	7	45.72 46.05 45.72		09:47:06		15 min
CX2 - H						45.80	-0.01	0.0	0.3	14	2	45.81 45.81 45.80		09:32:36		15 min
CXD - D						45.81			0.3	14	35			Dec 02		15 min
TriAct - M						45.81			0.5	23	16					15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Shorts · Portfolio

Recent Trades - Last 10 of 120

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
09:48:42	D	46.01	0.20	1	2 RBC	80 National Bank	E
09:48:33	X	46.06	0.25	200	7 TD Sec	7 TD Sec	K
09:48:19	O	46.04	0.23	300	2 RBC	1 Anonymous	K
09:47:33	M	46.06	0.25	19	80 National Bank	80 National Bank	E
09:47:21	M	46.01	0.20	40	80 National Bank	80 National Bank	E
09:47:15	E	46.02	0.21	300	1 Anonymous	79 CIBC	K
09:47:06	X	46.02	0.21	300	1 Anonymous	7 TD Sec	K
09:47:06	E	46.02	0.21	500	1 Anonymous	79 CIBC	K
09:46:47	E	46.03	0.22	8	7 TD Sec	79 CIBC	E
09:46:47	E	46.03	0.22	100	7 TD Sec	7 TD Sec	K

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2024-12-04 08:32	C:COST	45.56	In the News525	Globe says Velocity's Gardner sticks with Costco
2024-11-29 08:12	C:COST	45.18	In the News525	Globe/AP say Christmas outlook bright for Costco
2024-11-21 06:54	C:COST	43.03	In the News525	FP/FT say valuation warning rings up at Costco
2024-11-15 19:09	C:COST	42.12	Dividend Declared190	Costco CDR to pay distribution Nov. 22
2024-11-15 19:03	C:COST	42.12	Dividend Declared190	Costco CDR to pay 5.38-cent distribution Nov. 22
2024-11-06 09:07	C:COST	41.30	In the News525	NP/AP say Home Depot cofounder was retail visionary
2024-10-30 07:57	C:COST	41.20	In the News525	Globe says Loblaw, rivals not making excess profits
2024-10-18 19:45	C:COST		Dividend Declared190	Costco CDR to pay distribution Nov. 22
2024-10-07 08:35	C:COST	40.61	In the News525	Globe/AP say Walmart, Costco see port workers return
2024-10-04 07:59	C:COST	40.71	In the News525	Globe/wire say Walmart told dock workers end strike
2024-10-03 08:13	C:COST	40.81	In the News525	Globe/AP say Walmart sees Luddites refusing technology
2024-10-02 08:59	C:COST	40.78	In the News525	Post says Walmart, Costco see port workers go on strike
2024-10-01 08:19	C:COST	41.22	In the News525	Globe/wire say Walmart, Costco brace for port strike
2024-08-27 07:56	C:COST	41.51	In the News525	Globe says Nvidia can power a small portfolio
2024-08-27 07:50	C:COST	41.51	In the News525	Globe/CP say Empire CEO praises grocery code of conduct
2024-08-09 19:25	C:COST	39.83	Dividend Declared190	Costco CDR to pay 5.35-cent distribution Aug. 16
2024-07-22 07:59	C:COST	39.57	In the News525	Globe says Metro, rivals hear code may prove wanting
2024-07-22 07:57	C:COST	39.57	In the News525	Globe/CP Metro, rivals hear code good for business
2024-07-19 06:32	C:COST	39.19	In the News525	Globe says Loblaw, rivals agree to new code of conduct
2024-07-17 07:39	C:COST	39.71	In the News525	Globe says X-Ray Reclaim keeping Costco's food safe

Date ET

Symbol

Price

Type

Headline

2024-12-04 08:32

C:COST

45.56

In the News

Globe says Velocity's Gardner sticks with Costco

2024-11-29 08:12

C:COST