TMX group TMXmoney

Aecon Group Inc. (ARE)
Market: CDN Consolidated
$ 16.41
Jul 31, 2014, 3:19 PM EDT
Change: -0.36 (-2.15%)
Volume: 137,941

Day Low
16.40
Day High
16.79
Company Chart
Detailed Quote
Open: 16.78 EPS: 0.84
High: 16.79 Ex-Div Date: 06/18/2014
Low: 16.40 Dividend: 0.090 
Prev. Close: 16.77 Yield: 2.142
Bid: 16.40 Div. Frequency: Quarterly
Bid Size: 2,900 Shares Out.: 56,447,448
Ask: 16.41 P/E Ratio: 19.800
Ask Size: 200 P/B Ratio: 1.537
Market Cap: 926,302,622 Exchange: TSX
Beta: 1.229 VWAP: 16.498101
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.41 16.40 16.41 16.78 16.79 16.40 137.94 k 100% -0.36 -2.147% 07/31/2014 3:19 PM
TSX 16.40 16.40 16.41 16.78 16.79 16.40 84.93 k 61.57% -0.37 -2.206% 07/31/2014 3:19 PM
Alpha 16.41 16.40 16.42 16.75 16.75 16.41 10.20 k 7.39% -0.36 -2.147% 07/31/2014 3:19 PM
TMX Select 16.40 16.38 16.44 16.69 16.69 16.40 3,400 2.46% -0.37 -2.206% 07/31/2014 3:15 PM
Chi-X 16.40 16.40 16.41 16.74 16.74 16.40 20.80 k 15.08% -0.38 -2.265% 07/31/2014 3:14 PM
Omega 16.40 16.40 16.44 16.77 16.77 16.40 3,409 2.47% -0.39 -2.323% 07/31/2014 3:15 PM
Pure 16.45 16.38 16.44 16.62 16.62 16.43 900 0.65% -0.30 -1.791% 07/31/2014 2:55 PM
TriAct 16.45 N/A N/A 16.78 16.78 16.45 11.10 k 8.05% -0.31 -1.849% 07/31/2014 2:37 PM
CX2 16.45 16.38 16.44 16.74 16.74 16.43 3,200 2.32% -0.33 -1.967% 07/31/2014 2:55 PM

All times are in ET.

News Headlines for Aecon Group Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/31/2014 3:19 PM EDT 16.41 100 -0.36 ALPHA 065 079
07/31/2014 3:19 PM EDT 16.40 400 -0.37 TSX 002 023
07/31/2014 3:17 PM EDT E 16.40 75 -0.37 TSX 003 007
07/31/2014 3:17 PM EDT 16.40 100 -0.37 TSX 002 007
07/31/2014 3:15 PM EDT 16.40 100 -0.37 OMEGA 065 001
07/31/2014 3:15 PM EDT 16.40 300 -0.37 TSX 002 001
07/31/2014 3:15 PM EDT 16.40 100 -0.37 TSX 007 001
07/31/2014 3:15 PM EDT 16.40 100 -0.37 TSX 079 001
07/31/2014 3:15 PM EDT 16.40 100 -0.37 TMX 065 001
07/31/2014 3:14 PM EDT 16.40 100 -0.37 CHIX 001 023
07/31/2014 3:14 PM EDT 16.40 300 -0.37 TSX 079 023
07/31/2014 3:14 PM EDT 16.41 100 -0.36 TSX 053 079
07/31/2014 3:10 PM EDT 16.42 100 -0.35 OMEGA 065 001
07/31/2014 3:10 PM EDT E 16.42 71 -0.35 TSX 015 003
07/31/2014 3:10 PM EDT E 16.42 85 -0.35 TSX 019 003
07/31/2014 3:10 PM EDT 16.42 200 -0.35 TSX 072 079
07/31/2014 3:10 PM EDT 16.42 100 -0.35 TSX 072 079
07/31/2014 3:10 PM EDT 16.42 100 -0.35 TSX 015 079
07/31/2014 3:10 PM EDT 16.42 100 -0.35 TSX 015 053
07/31/2014 3:10 PM EDT 16.42 100 -0.35 TSX 079 053
07/31/2014 3:10 PM EDT 16.42 500 -0.35 TSX 019 053
07/31/2014 3:10 PM EDT 16.42 100 -0.35 TSX 053 053
07/31/2014 3:10 PM EDT 16.42 100 -0.35 TMX 065 001
07/31/2014 3:09 PM EDT 16.42 100 -0.35 CHIX 001 023
07/31/2014 3:09 PM EDT 16.42 100 -0.35 CHIX 001 023
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.