TMX group TMXmoney

Aecon Group Inc. (ARE)
Market: CDN Consolidated
$ 14.56
Oct 24, 2014, 2:31 PM EDT
Change: -0.01 (-0.07%)
Volume: 86,075
Day Low
14.47
Day High
14.68
Company Chart
Detailed Quote
Open: 14.57 EPS: 0.47
High: 14.68 Ex-Div Date: 09/17/2014
Low: 14.47 Dividend: 0.090 
Prev. Close: 14.57 Yield: 2.481
Bid: 14.56 Div. Frequency: Quarterly
Bid Size: 800 Shares Out.: 56,447,448
Ask: 14.57 P/E Ratio: 31.100
Ask Size: 1,600 P/B Ratio: 1.418
Market Cap: 821,874,843 Exchange: TSX
Beta: 1.255 VWAP: 14.565076
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 14.56 14.56 14.57 14.57 14.68 14.47 86.07 k 100% -0.01 -0.069% 10/24/2014 2:31 PM
TSX 14.57 14.56 14.57 14.57 14.66 14.47 51.37 k 59.69% 0.00 0.00% 10/24/2014 2:29 PM
Alpha 14.57 14.56 14.57 14.61 14.66 14.48 11.20 k 13.01% 0.00 0.00% 10/24/2014 2:28 PM
TMX Select 14.57 14.47 14.66 14.62 14.65 14.49 3,400 3.95% 0.00 0.00% 10/24/2014 2:31 PM
Chi-X 14.57 14.56 14.57 14.60 14.67 14.48 10.10 k 11.73% -0.01 -0.069% 10/24/2014 2:31 PM
Omega 14.56 14.56 14.58 14.50 14.68 14.50 3,700 4.30% -0.02 -0.137% 10/24/2014 2:31 PM
Pure 14.56 14.53 14.60 14.59 14.66 14.48 2,200 2.56% -0.02 -0.137% 10/24/2014 1:28 PM
TriAct 14.57 N/A N/A 14.57 14.59 14.54 700 0.81% -0.11 -0.750% 10/24/2014 2:31 PM
CX2 14.55 14.46 14.68 14.57 14.67 14.48 3,000 3.49% -0.03 -0.206% 10/24/2014 2:16 PM
LYNX 14.54 N/A 14.57 14.49 14.54 14.49 400 0.46% -0.07 -0.479% 10/24/2014 10:58 AM

All times are in ET.

News Headlines for Aecon Group Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/24/2014 2:31 PM EDT 14.56 100 -0.01 OMEGA 002 001
10/24/2014 2:31 PM EDT 14.57 100 0 CHIX 001 001
10/24/2014 2:31 PM EDT 14.565 100 -0.01 TCM 079 001
10/24/2014 2:31 PM EDT 14.57 100 0 TMX 001 001
10/24/2014 2:29 PM EDT 14.57 100 0 TSX 101 039
10/24/2014 2:28 PM EDT 14.57 100 0 ALPHA 065 001
10/24/2014 2:27 PM EDT 14.56 100 -0.01 OMEGA 065 001
10/24/2014 2:27 PM EDT 14.57 100 0 TMX 079 001
10/24/2014 2:27 PM EDT 14.57 100 0 TMX 079 001
10/24/2014 2:27 PM EDT 14.57 100 0 TMX 079 001
10/24/2014 2:26 PM EDT 14.56 100 -0.01 TMX 065 007
10/24/2014 2:23 PM EDT 14.56 100 -0.01 TSX 065 053
10/24/2014 2:23 PM EDT W 14.56 100 -0.01 TSX 039 053
10/24/2014 2:23 PM EDT 14.56 100 -0.01 TSX 079 001
10/24/2014 2:23 PM EDT 14.56 100 -0.01 TSX 080 072
10/24/2014 2:23 PM EDT 14.56 100 -0.01 TSX 080 053
10/24/2014 2:23 PM EDT 14.56 100 -0.01 TSX 080 039
10/24/2014 2:23 PM EDT 14.56 100 -0.01 ALPHA 079 079
10/24/2014 2:23 PM EDT 14.56 100 -0.01 ALPHA 080 079
10/24/2014 2:23 PM EDT 14.56 100 -0.01 TMX 080 001
10/24/2014 2:23 PM EDT 14.56 100 -0.01 TMX 080 079
10/24/2014 2:22 PM EDT 14.56 100 -0.01 TSX 065 079
10/24/2014 2:17 PM EDT 14.56 100 -0.01 TSX 072 053
10/24/2014 2:17 PM EDT 14.56 200 -0.01 TSX 053 053
10/24/2014 2:17 PM EDT W 14.55 100 -0.02 CHIX 001 001
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