TMX group TMXmoney

Aecon Group Inc. (ARE)
Market: CDN Consolidated
$ 9.82
Jan 30, 2015, 4:08 AM EST
Change: -0.14 (-1.41%)
Volume: 542,161
Day Low
9.70
Day High
10.00
Company Chart
Detailed Quote
Open: 9.90 EPS: 0.57
High: 10.00 Ex-Div Date: 12/19/2014
Low: 9.70 Dividend: 0.090 
Prev. Close: 9.96 Yield: 3.614
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 56,447,711
Ask: 0.00 P/E Ratio: 17.200
Ask Size: 0 P/B Ratio: 0.884
Market Cap: 554,316,522 Exchange: TSX
Beta: 1.055 VWAP: 9.820376
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 9.82 N/A N/A 9.90 10.00 9.70 542.16 k 100% -0.14 -1.406% 01/29/2015 4:00 PM
TSX 9.82 9.80 9.88 9.90 9.96 9.70 403.45 k 74.42% -0.14 -1.406% 01/29/2015 4:00 PM
Alpha 9.82 N/A N/A 9.80 9.88 9.71 25.80 k 4.76% -0.14 -1.406% 01/29/2015 3:59 PM
TMX Select 9.82 N/A N/A 9.83 9.90 9.71 6,300 1.16% -0.14 -1.406% 01/29/2015 3:59 PM
Chi-X 9.84 N/A N/A 9.96 9.96 9.71 48.60 k 8.96% -0.11 -1.106% 01/29/2015 3:59 PM
Omega 9.81 N/A N/A 9.75 9.88 9.74 8,100 1.49% -0.13 -1.308% 01/29/2015 3:58 PM
Pure 9.81 N/A N/A 9.81 9.88 9.71 2,400 0.44% -0.14 -1.407% 01/29/2015 3:58 PM
TriAct 9.82 N/A N/A 10.00 10.00 9.73 31.00 k 5.72% -0.15 -1.505% 01/29/2015 3:59 PM
CX2 9.85 N/A N/A 9.95 9.95 9.71 16.50 k 3.04% -0.09 -0.905% 01/29/2015 3:59 PM

All times are in ET.

News Headlines for Aecon Group Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/29/2015 4:00 PM EST Q 9.82 48 -0.14 TSX 003 065
01/29/2015 4:00 PM EST Q 9.82 200 -0.14 TSX 072 053
01/29/2015 4:00 PM EST Q 9.82 100 -0.14 TSX 079 053
01/29/2015 4:00 PM EST Q 9.82 100 -0.14 TSX 079 053
01/29/2015 4:00 PM EST Q 9.82 100 -0.14 TSX 079 101
01/29/2015 4:00 PM EST Q 9.82 200 -0.14 TSX 072 101
01/29/2015 4:00 PM EST Q 9.82 600 -0.14 TSX 123 065
01/29/2015 3:59 PM EST 9.85 100 -0.11 CX2 039 079
01/29/2015 3:59 PM EST 9.84 100 -0.12 CHIX 001 001
01/29/2015 3:59 PM EST 9.85 200 -0.11 TSX 001 053
01/29/2015 3:59 PM EST 9.85 100 -0.11 TSX 001 079
01/29/2015 3:59 PM EST 9.85 200 -0.11 TSX 001 079
01/29/2015 3:59 PM EST E 9.84 79 -0.12 TSX 123 003
01/29/2015 3:59 PM EST W 9.83 100 -0.13 TSX 079 001
01/29/2015 3:59 PM EST 9.83 100 -0.13 CHIX 001 013
01/29/2015 3:59 PM EST 9.84 100 -0.12 TSX 039 039
01/29/2015 3:59 PM EST 9.83 100 -0.13 TMX 039 001
01/29/2015 3:59 PM EST 9.85 100 -0.11 CX2 123 079
01/29/2015 3:59 PM EST E 9.85 2 -0.11 TSX 123 003
01/29/2015 3:59 PM EST 9.85 100 -0.11 CX2 039 039
01/29/2015 3:59 PM EST 9.85 100 -0.11 TMX 039 039
01/29/2015 3:59 PM EST 9.84 100 -0.12 TSX 065 053
01/29/2015 3:59 PM EST 9.83 100 -0.13 CHIX 001 001
01/29/2015 3:59 PM EST 9.82 100 -0.14 CX2 007 001
01/29/2015 3:59 PM EST 9.82 100 -0.14 TCM 001 072
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