TMX group TMXmoney

Aecon Group Inc. (ARE)
Market: CDN Consolidated
$ 10.52
Dec 19, 2014, 10:35 AM EST
Change: 0.02 (0.19%)
Volume: 118,094
Day Low
10.45
Day High
10.62
Company Chart
Detailed Quote
Open: 10.60 EPS: 0.57
High: 10.62 Ex-Div Date: 12/19/2014
Low: 10.45 Dividend: 0.090 
Prev. Close: 10.50 Yield: 3.419
Bid: 10.52 Div. Frequency: Quarterly
Bid Size: 900 Shares Out.: 56,447,711
Ask: 10.53 P/E Ratio: 18.400
Ask Size: 300 P/B Ratio: 0.947
Market Cap: 593,829,920 Exchange: TSX
Beta: 1.118 VWAP: 10.516090
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 10.52 10.52 10.53 10.60 10.62 10.45 118.09 k 100% 0.02 0.190% 12/19/2014 10:34 AM
TSX 10.52 10.52 10.53 10.60 10.62 10.45 98.37 k 83.30% 0.02 0.190% 12/19/2014 10:33 AM
Alpha 10.52 10.50 10.57 10.59 10.59 10.45 3,600 3.05% 0.02 0.190% 12/19/2014 10:33 AM
TMX Select 10.52 10.51 10.57 10.52 10.57 10.45 1,800 1.52% 0.02 0.190% 12/19/2014 10:33 AM
Chi-X 10.52 10.52 10.53 10.60 10.60 10.45 12.81 k 10.85% 0.03 0.238% 12/19/2014 10:34 AM
Omega 10.49 9.97 11.08 0.00 0.00 0.00 0 0% 0.00 0.00% 12/18/2014 3:55 PM
Pure 10.49 10.47 10.57 0.00 0.00 0.00 0 0% 0.00 0.00% 12/18/2014 3:59 PM
CX2 10.53 10.51 10.59 10.56 10.57 10.45 1,500 1.27% 0.03 0.286% 12/19/2014 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
12/19/2014 10:34 AM EST 10.52 100 0.02 CHIX 001 015
12/19/2014 10:33 AM EST 10.52 100 0.02 TSX 053 001
12/19/2014 10:33 AM EST W 10.53 100 0.03 CHIX 039 001
12/19/2014 10:33 AM EST W 10.53 100 0.03 TSX 039 079
12/19/2014 10:33 AM EST W 10.53 100 0.03 TSX 079 079
12/19/2014 10:33 AM EST W 10.52 100 0.02 ALPHA 079 079
12/19/2014 10:33 AM EST W 10.52 100 0.02 TMX 079 079
12/19/2014 10:33 AM EST 10.54 100 0.04 TSX 016 079
12/19/2014 10:33 AM EST 10.54 100 0.04 TSX 001 039
12/19/2014 10:33 AM EST 10.54 100 0.04 TSX 079 039
12/19/2014 10:33 AM EST 10.54 100 0.04 TSX 079 039
12/19/2014 10:32 AM EST 10.55 100 0.05 TSX 079 079
12/19/2014 10:32 AM EST 10.56 100 0.06 TSX 039 079
12/19/2014 10:32 AM EST 10.55 100 0.05 CHIX 001 015
12/19/2014 10:32 AM EST W 10.55 100 0.05 CHIX 009 001
12/19/2014 10:32 AM EST 10.55 100 0.05 TSX 009 072
12/19/2014 10:32 AM EST 10.55 200 0.05 TSX 009 001
12/19/2014 10:32 AM EST 10.55 100 0.05 TSX 009 079
12/19/2014 10:32 AM EST 10.55 100 0.05 TSX 009 072
12/19/2014 10:29 AM EST 10.55 100 0.05 TSX 079 079
12/19/2014 10:29 AM EST 10.55 100 0.05 TSX 016 039
12/19/2014 10:29 AM EST 10.54 100 0.04 CHIX 039 001
12/19/2014 10:29 AM EST 10.54 100 0.04 TSX 001 079
12/19/2014 10:29 AM EST 10.52 100 0.02 CHIX 009 001
12/19/2014 10:29 AM EST 10.52 100 0.02 CHIX 009 007
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