TMX group TMXmoney

Aecon Group Inc. (ARE)
Market: CDN Consolidated
$ 14.51
Oct 23, 2014, 3:38 AM EDT
Change: -0.08 (-0.55%)
Volume: 309,394
Day Low
14.46
Day High
14.99
Company Chart
Detailed Quote
Open: 14.66 EPS: 0.47
High: 14.99 Ex-Div Date: 09/17/2014
Low: 14.46 Dividend: 0.090 
Prev. Close: 14.59 Yield: 2.467
Bid: 14.44 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 56,447,448
Ask: 15.00 P/E Ratio: 31.100
Ask Size: 1,000 P/B Ratio: 1.413
Market Cap: 819,052,470 Exchange: TSX
Beta: 1.246 VWAP: 14.686396
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 14.51 14.44 15.00 14.66 14.99 14.46 309.39 k 100% -0.08 -0.548% 10/22/2014 4:00 PM
TSX 14.51 14.44 15.00 14.66 14.99 14.47 213.89 k 69.13% -0.08 -0.548% 10/22/2014 4:00 PM
Alpha 14.51 N/A N/A 14.77 14.80 14.47 18.80 k 6.08% -0.08 -0.548% 10/22/2014 3:59 PM
TMX Select 14.51 N/A N/A 14.95 14.95 14.46 11.10 k 3.59% -0.08 -0.548% 10/22/2014 3:59 PM
Chi-X 14.51 N/A N/A 14.80 14.95 14.47 26.60 k 8.60% -0.08 -0.548% 10/22/2014 3:59 PM
Omega 14.52 N/A N/A 14.74 14.80 14.48 5,400 1.75% -0.06 -0.412% 10/22/2014 3:55 PM
Pure 14.53 N/A N/A 14.80 14.80 14.47 3,000 0.97% -0.07 -0.479% 10/22/2014 3:59 PM
TriAct 14.53 N/A N/A 14.94 14.94 14.47 19.50 k 6.30% -0.08 -0.548% 10/22/2014 3:57 PM
CX2 14.50 N/A N/A 14.95 14.95 14.48 11.00 k 3.56% -0.09 -0.617% 10/22/2014 3:59 PM
LYNX 14.61 N/A N/A 14.61 14.61 14.61 100 0.03% 0.17 1.177% 10/22/2014 2:25 PM

All times are in ET.

News Headlines for Aecon Group Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 4:00 PM EDT Q 14.51 200 -0.08 TSX 072 085
10/22/2014 4:00 PM EDT Q 14.51 200 -0.08 TSX 053 065
10/22/2014 4:00 PM EDT Q 14.51 300 -0.08 TSX 072 065
10/22/2014 3:59 PM EDT 14.51 100 -0.08 ALPHA 039 001
10/22/2014 3:59 PM EDT 14.51 100 -0.08 CHIX 001 001
10/22/2014 3:59 PM EDT 14.51 100 -0.08 CHIX 001 001
10/22/2014 3:59 PM EDT 14.52 100 -0.07 TSX 001 079
10/22/2014 3:59 PM EDT 14.52 100 -0.07 TSX 001 079
10/22/2014 3:59 PM EDT 14.52 100 -0.07 TSX 001 079
10/22/2014 3:59 PM EDT 14.51 100 -0.08 TSX 039 001
10/22/2014 3:59 PM EDT 14.51 100 -0.08 TSX 001 079
10/22/2014 3:59 PM EDT 14.51 200 -0.08 TSX 001 072
10/22/2014 3:59 PM EDT 14.51 100 -0.08 TSX 001 079
10/22/2014 3:59 PM EDT 14.51 100 -0.08 TSX 001 079
10/22/2014 3:59 PM EDT 14.51 100 -0.08 ALPHA 001 039
10/22/2014 3:59 PM EDT 14.51 100 -0.08 ALPHA 001 039
10/22/2014 3:59 PM EDT 14.50 100 -0.09 ALPHA 039 001
10/22/2014 3:59 PM EDT 14.50 100 -0.09 ALPHA 039 001
10/22/2014 3:59 PM EDT 14.50 100 -0.09 CX2 079 039
10/22/2014 3:59 PM EDT 14.50 200 -0.09 TSX 101 072
10/22/2014 3:59 PM EDT 14.50 100 -0.09 ALPHA 079 039
10/22/2014 3:59 PM EDT 14.50 100 -0.09 ALPHA 079 039
10/22/2014 3:59 PM EDT 14.50 100 -0.09 ALPHA 079 039
10/22/2014 3:59 PM EDT 14.51 100 -0.08 TSX 079 065
10/22/2014 3:59 PM EDT 14.51 200 -0.08 TSX 072 001
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