Aecon Group Inc.

Market: CDN Consolidated | May 29, 2015, 10:06 PM EDT

ARE
$ 13.26
Change:
-0.13 (-0.97%)
Volume:
180,798

Day Low 13.18
Day High 13.40


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 13.35
High: 13.40
Bid: 0.00
Bid Size: 0
Beta: 1.182
Prev. Close: 13.39
Low: 13.18
Ask: 0.00
Ask Size: 0
VWAP: 13.279066
Dividend: 0.100 
Div. Frequency: Quarterly
Shares Out.: 56,447,711
P/E Ratio: 18.100
EPS: 0.74
Yield: 2.987
Ex-Div Date: 03/18/2015
Market Cap: 748,496,648
P/B Ratio: 1.138
Exchange: TSX

News Headlines for Aecon Group Inc.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 13.26 N/A N/A 13.35 13.40 13.18 180.79 k 100% -0.13 -0.971% 05/29/2015 4:26 PM
TSX 13.26 13.25 13.30 13.35 13.40 13.18 121.71 k 67.32% -0.13 -0.971% 05/29/2015 4:26 PM
Alpha 13.26 N/A N/A 13.20 13.35 13.20 15.80 k 8.74% -0.13 -0.971% 05/29/2015 3:59 PM
TMX Select 13.26 N/A N/A 13.35 13.35 13.20 8,000 4.42% -0.13 -0.971% 05/29/2015 3:59 PM
Chi-X 13.25 N/A N/A 13.35 13.38 13.18 21.69 k 12.00% -0.14 -1.046% 05/29/2015 3:59 PM
Omega 13.29 13.30 13.39 13.34 13.35 13.20 2,000 1.11% -0.10 -0.747% 05/29/2015 3:27 PM
Pure 13.25 N/A N/A 13.28 13.31 13.25 400 0.22% -0.07 -0.526% 05/29/2015 3:59 PM
TriAct 10.35 N/A N/A 0.00 0.00 0.00 5,653 3.13% 0.00 0.00% 05/29/2015 3:17 PM
CX2 13.25 N/A N/A 13.34 13.35 13.20 5,540 3.06% -0.13 -0.972% 05/29/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/29/2015 4:26 PM EDT S 13.26 1 -0.13 TSX 002 002
05/29/2015 4:26 PM EDT S 13.26 400 -0.13 TSX 002 002
05/29/2015 4:00 PM EDT Q 13.26 1 -0.13 TSX 003 002
05/29/2015 4:00 PM EDT Q 13.26 58 -0.13 TSX 003 013
05/29/2015 4:00 PM EDT Q 13.26 40 -0.13 TSX 003 090
05/29/2015 4:00 PM EDT Q 13.26 17 -0.13 TSX 065 003
05/29/2015 4:00 PM EDT Q 13.26 56 -0.13 TSX 007 003
05/29/2015 4:00 PM EDT Q 13.26 83 -0.13 TSX 085 003
05/29/2015 4:00 PM EDT Q 13.26 68 -0.13 TSX 072 003
05/29/2015 4:00 PM EDT Q 13.26 100 -0.13 TSX 003 039
05/29/2015 4:00 PM EDT Q 13.26 100 -0.13 TSX 072 039
05/29/2015 4:00 PM EDT Q 13.26 300 -0.13 TSX 072 039
05/29/2015 4:00 PM EDT Q 13.26 100 -0.13 TSX 079 015
05/29/2015 4:00 PM EDT Q 13.26 200 -0.13 TSX 072 072
05/29/2015 4:00 PM EDT Q 13.26 100 -0.13 TSX 079 079
05/29/2015 4:00 PM EDT Q 13.26 100 -0.13 TSX 079 015
05/29/2015 4:00 PM EDT Q 13.26 300 -0.13 TSX 079 053
05/29/2015 4:00 PM EDT Q 13.26 500 -0.13 TSX 079 001
05/29/2015 4:00 PM EDT Q 13.26 600 -0.13 TSX 079 013
05/29/2015 4:00 PM EDT Q 13.26 300 -0.13 TSX 001 013
05/29/2015 4:00 PM EDT Q 13.26 100 -0.13 TSX 001 013
05/29/2015 4:00 PM EDT Q 13.26 800 -0.13 TSX 001 013
05/29/2015 4:00 PM EDT Q 13.26 100 -0.13 TSX 072 013
05/29/2015 4:00 PM EDT Q 13.26 2,600 -0.13 TSX 079 013
05/29/2015 4:00 PM EDT Q 13.26 1,700 -0.13 TSX 079 014
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 Terms of Use.