TMX group TMXmoney

Aecon Group Inc. (ARE)
Market: CDN Consolidated
$ 12.50
Nov 24, 2014, 1:23 AM EST
Change: -0.09 (-0.71%)
Volume: 779,219
Day Low
12.46
Day High
12.70
Company Chart
Detailed Quote
Open: 12.70 EPS: 0.57
High: 12.70 Ex-Div Date: 09/17/2014
Low: 12.46 Dividend: 0.090 
Prev. Close: 12.59 Yield: 2.880
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 56,447,711
Ask: 0.00 P/E Ratio: 22.100
Ask Size: 0 P/B Ratio: 1.125
Market Cap: 705,596,388 Exchange: TSX
Beta: 1.000 VWAP: 12.519322
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 12.50 N/A N/A 12.70 12.70 12.46 779.21 k 100% -0.09 -0.715% 11/21/2014 4:00 PM
TSX 12.50 12.49 12.50 12.70 12.70 12.46 634.31 k 81.40% -0.09 -0.715% 11/21/2014 4:00 PM
Alpha 12.49 N/A N/A 12.69 12.70 12.46 43.80 k 5.62% -0.10 -0.794% 11/21/2014 3:59 PM
TMX Select 12.50 N/A N/A 12.65 12.70 12.46 7,700 0.99% -0.09 -0.715% 11/21/2014 3:59 PM
Chi-X 12.50 N/A N/A 12.69 12.70 12.46 27.10 k 3.48% -0.10 -0.794% 11/21/2014 3:59 PM
Omega 12.49 N/A N/A 12.51 12.51 12.46 7,500 0.96% -0.10 -0.794% 11/21/2014 3:57 PM
Pure 12.49 N/A N/A 12.48 12.50 12.47 26.90 k 3.45% -0.10 -0.794% 11/21/2014 3:59 PM
TriAct 12.50 N/A N/A 12.61 12.61 12.46 27.00 k 3.47% -0.10 -0.794% 11/21/2014 3:50 PM
CX2 12.50 N/A N/A 12.70 12.70 12.47 4,900 0.63% -0.10 -0.794% 11/21/2014 3:59 PM

All times are in ET.

News Headlines for Aecon Group Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/21/2014 4:00 PM EST Q 12.50 300 -0.09 TSX 053 001
11/21/2014 4:00 PM EST Q 12.50 100 -0.09 TSX 053 072
11/21/2014 4:00 PM EST Q 12.50 300 -0.09 TSX 053 053
11/21/2014 4:00 PM EST Q 12.50 300 -0.09 TSX 053 079
11/21/2014 4:00 PM EST Q 12.50 1,100 -0.09 TSX 053 079
11/21/2014 4:00 PM EST Q 12.50 100 -0.09 TSX 053 085
11/21/2014 4:00 PM EST Q 12.50 100 -0.09 TSX 053 072
11/21/2014 4:00 PM EST Q 12.50 200 -0.09 TSX 053 053
11/21/2014 3:59 PM EST 12.50 100 -0.09 TSX 053 001
11/21/2014 3:59 PM EST 12.50 100 -0.09 TSX 053 001
11/21/2014 3:59 PM EST 12.50 100 -0.09 TSX 053 001
11/21/2014 3:59 PM EST E 12.49 35 -0.10 TSX 003 085
11/21/2014 3:59 PM EST E 12.49 43 -0.10 TSX 003 072
11/21/2014 3:59 PM EST 12.50 100 -0.09 CHIX 001 001
11/21/2014 3:59 PM EST 12.50 200 -0.09 CHIX 001 001
11/21/2014 3:59 PM EST 12.50 100 -0.09 CHIX 001 001
11/21/2014 3:59 PM EST 12.50 200 -0.09 TSX 053 001
11/21/2014 3:59 PM EST 12.49 100 -0.10 PURE 001 001
11/21/2014 3:59 PM EST 12.49 100 -0.10 ALPHA 039 001
11/21/2014 3:59 PM EST 12.50 300 -0.09 TSX 053 001
11/21/2014 3:59 PM EST 12.50 200 -0.09 TSX 039 001
11/21/2014 3:59 PM EST 12.50 200 -0.09 TSX 039 072
11/21/2014 3:59 PM EST 12.50 100 -0.09 TSX 039 001
11/21/2014 3:59 PM EST 12.50 200 -0.09 TSX 039 001
11/21/2014 3:59 PM EST 12.50 800 -0.09 TSX 079 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia