TMX group TMXmoney

Aecon Group Inc. (ARE)
Market: CDN Consolidated
$ 15.76
Sep 17, 2014, 7:22 PM EDT
Change: 0.08 (0.51%)
Volume: 598,871
Day Low
15.57
Day High
15.80
Company Chart
Detailed Quote
Open: 15.59 EPS: 0.47
High: 15.80 Ex-Div Date: 09/17/2014
Low: 15.57 Dividend: 0.090 
Prev. Close: 15.68 Yield: 2.294
Bid: 15.75 Div. Frequency: Quarterly
Bid Size: 1,500 Shares Out.: 56,447,448
Ask: 15.82 P/E Ratio: 33.600
Ask Size: 1,000 P/B Ratio: 1.535
Market Cap: 889,611,780 Exchange: TSX
Beta: 1.236 VWAP: 15.719543
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 15.76 15.75 15.82 15.59 15.80 15.57 598.87 k 100% 0.08 0.510% 09/17/2014 4:00 PM
TSX 15.76 15.75 15.82 15.59 15.80 15.57 333.12 k 55.63% 0.08 0.510% 09/17/2014 4:00 PM
Alpha 15.79 N/A N/A 15.60 15.80 15.60 47.30 k 7.90% 0.11 0.702% 09/17/2014 3:59 PM
TMX Select 15.78 N/A N/A 15.67 15.80 15.66 7,500 1.25% 0.10 0.638% 09/17/2014 3:59 PM
Chi-X 15.78 N/A N/A 15.58 15.80 15.58 177.34 k 29.61% 0.09 0.574% 09/17/2014 3:59 PM
Omega 15.80 N/A N/A 15.66 15.80 15.66 5,700 0.95% 0.09 0.573% 09/17/2014 3:58 PM
Pure 15.77 15.65 N/A 15.61 15.79 15.61 9,200 1.54% 0.06 0.382% 09/17/2014 3:57 PM
TriAct 15.76 N/A N/A 15.59 15.77 15.59 10.00 k 1.67% 0.06 0.382% 09/17/2014 3:52 PM
CX2 15.78 N/A N/A 15.67 15.80 15.67 7,900 1.32% 0.08 0.510% 09/17/2014 3:59 PM
LYNX 15.73 N/A N/A 15.73 15.73 15.71 800 0.13% 0.18 1.158% 09/17/2014 1:30 PM

All times are in ET.

News Headlines for Aecon Group Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/17/2014 4:00 PM EDT Q 15.76 300 0.08 TSX 079 123
09/17/2014 4:00 PM EDT Q 15.76 100 0.08 TSX 079 001
09/17/2014 4:00 PM EDT Q 15.76 100 0.08 TSX 039 001
09/17/2014 4:00 PM EDT Q 15.76 400 0.08 TSX 079 079
09/17/2014 4:00 PM EDT Q 15.76 300 0.08 TSX 079 079
09/17/2014 4:00 PM EDT Q 15.76 100 0.08 TSX 072 001
09/17/2014 4:00 PM EDT Q 15.76 300 0.08 TSX 079 079
09/17/2014 4:00 PM EDT Q 15.76 300 0.08 TSX 072 001
09/17/2014 4:00 PM EDT Q 15.76 600 0.08 TSX 079 079
09/17/2014 4:00 PM EDT Q 15.76 500 0.08 TSX 001 001
09/17/2014 4:00 PM EDT Q 15.76 600 0.08 TSX 053 001
09/17/2014 4:00 PM EDT Q 15.76 100 0.08 TSX 053 053
09/17/2014 4:00 PM EDT Q 15.76 900 0.08 TSX 079 079
09/17/2014 4:00 PM EDT Q 15.76 100 0.08 TSX 079 079
09/17/2014 4:00 PM EDT Q 15.76 100 0.08 TSX 079 079
09/17/2014 4:00 PM EDT Q 15.76 100 0.08 TSX 072 001
09/17/2014 3:59 PM EDT 15.78 100 0.10 CHIX 079 001
09/17/2014 3:59 PM EDT 15.78 100 0.10 TSX 072 053
09/17/2014 3:59 PM EDT 15.78 200 0.10 TSX 079 053
09/17/2014 3:59 PM EDT 15.78 100 0.10 TMX 039 053
09/17/2014 3:59 PM EDT 15.78 100 0.10 CHIX 001 001
09/17/2014 3:59 PM EDT 15.78 100 0.10 CHIX 001 001
09/17/2014 3:59 PM EDT 15.78 100 0.10 TSX 079 079
09/17/2014 3:59 PM EDT E 15.78 91 0.10 TSX 003 123
09/17/2014 3:59 PM EDT 15.78 100 0.10 CX2 079 079
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 and TMX Group Terms of Use.