TMX group TMXmoney

Aecon Group Inc. (ARE)
Market: CDN Consolidated
$ 16.60
Aug 27, 2014, 10:39 AM EDT
Change: -0.10 (-0.60%)
Volume: 322,178

Day Low
16.57
Day High
16.70
Company Chart
Detailed Quote
Open: 16.70 EPS: 0.47
High: 16.70 Ex-Div Date: 06/18/2014
Low: 16.57 Dividend: 0.090 
Prev. Close: 16.70 Yield: 2.158
Bid: 16.60 Div. Frequency: Quarterly
Bid Size: 2,100 Shares Out.: 56,447,448
Ask: 16.61 P/E Ratio: 35.800
Ask Size: 2,100 P/B Ratio: 1.616
Market Cap: 937,027,637 Exchange: TSX
Beta: 1.236 VWAP: 16.606539
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.60 16.60 16.61 16.70 16.70 16.57 322.17 k 100% -0.10 -0.599% 08/27/2014 10:38 AM
TSX 16.60 16.60 16.61 16.70 16.70 16.58 308.37 k 95.72% -0.10 -0.599% 08/27/2014 10:38 AM
Alpha 16.60 16.60 16.61 16.68 16.69 16.57 3,800 1.18% -0.10 -0.599% 08/27/2014 10:38 AM
TMX Select 16.60 N/A 16.61 16.65 16.66 16.58 1,400 0.43% -0.10 -0.599% 08/27/2014 10:38 AM
Chi-X 16.60 16.59 16.61 16.66 16.66 16.57 2,900 0.90% -0.10 -0.599% 08/27/2014 10:38 AM
Omega 16.59 16.38 16.83 16.69 16.69 16.59 800 0.25% -0.11 -0.659% 08/27/2014 10:34 AM
Pure 16.60 16.60 16.61 16.60 16.60 16.60 500 0.16% -0.10 -0.599% 08/27/2014 10:37 AM
TriAct 16.61 N/A N/A 16.68 16.70 16.60 3,600 1.12% -0.10 -0.569% 08/27/2014 10:37 AM
CX2 16.58 N/A 16.70 16.60 16.62 16.58 800 0.25% -0.12 -0.719% 08/27/2014 10:27 AM

All times are in ET.

News Headlines for Aecon Group Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/27/2014 10:38 AM EDT 16.60 100 -0.10 TSX 013 085
08/27/2014 10:38 AM EDT 16.60 100 -0.10 CHIX 001 014
08/27/2014 10:38 AM EDT 16.60 100 -0.10 TSX 085 085
08/27/2014 10:38 AM EDT 16.60 100 -0.10 ALPHA 001 014
08/27/2014 10:38 AM EDT 16.60 100 -0.10 ALPHA 039 014
08/27/2014 10:38 AM EDT 16.60 100 -0.10 TMX 039 085
08/27/2014 10:37 AM EDT 16.605 100 -0.10 TCM 007 079
08/27/2014 10:37 AM EDT 16.60 100 -0.10 PURE 039 085
08/27/2014 10:37 AM EDT 16.60 100 -0.10 PURE 079 085
08/27/2014 10:37 AM EDT 16.60 100 -0.10 PURE 079 085
08/27/2014 10:37 AM EDT 16.60 100 -0.10 TSX 079 085
08/27/2014 10:37 AM EDT E 16.60 10 -0.10 TSX 002 003
08/27/2014 10:37 AM EDT 16.60 100 -0.10 TSX 002 053
08/27/2014 10:37 AM EDT 16.60 100 -0.10 TSX 002 085
08/27/2014 10:36 AM EDT 16.59 100 -0.11 ALPHA 001 085
08/27/2014 10:35 AM EDT 16.59 100 -0.11 ALPHA 001 085
08/27/2014 10:34 AM EDT 16.59 100 -0.11 OMEGA 001 085
08/27/2014 10:34 AM EDT 16.60 100 -0.10 PURE 039 079
08/27/2014 10:34 AM EDT 16.595 100 -0.11 TCM 001 001
08/27/2014 10:34 AM EDT 16.595 100 -0.11 TSX 002 001
08/27/2014 10:34 AM EDT 16.595 100 -0.11 TSX 079 001
08/27/2014 10:34 AM EDT 16.595 500 -0.11 TSX 039 001
08/27/2014 10:34 AM EDT 16.595 100 -0.11 TSX 079 001
08/27/2014 10:34 AM EDT 16.59 100 -0.11 OMEGA 001 085
08/27/2014 10:34 AM EDT 16.595 100 -0.11 TCM 001 001
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.