TMX group TMXmoney

Aveda Transportation and Energy Services (AVE)
Market: CDN Consolidated
$ 5.26
Jul 31, 2014, 11:16 AM EDT
Change: -0.04 (-0.75%)
Volume: 900

Day Low
5.26
Day High
5.30
Company Chart
Detailed Quote
Open: 5.26 Ex-Div Date: N/A
High: 5.30 Dividend: N/A
Low: 5.26 Yield: N/A
Prev. Close: 5.30 Div. Frequency: N/A
Bid: 5.26 Total Shares: 19,916,434
Bid Size: 300 Escrow Shares: 0
Ask: 5.35 Net Shares: 19,916,434
Ask Size: 1,000 P/E Ratio: 11.20
Market Cap: 104,760,443 P/B Ratio: 0.921
EPS: 0.48 Exchange: TSXV
Beta: 1.638588 VWAP: 5.264444
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.26 5.26 5.35 5.26 5.30 5.26 900 100% -0.04 -0.755% 07/31/2014 10:58 AM
TSXV 5.26 5.26 5.40 5.26 5.30 5.26 900 100% -0.04 -0.755% 07/31/2014 10:58 AM
Chi-X 5.39 5.22 5.35 0.00 0.00 0.00 0 0% 0.00 0.00% 07/30/2014 1:53 PM
Omega 4.51 5.10 5.56 0.00 0.00 0.00 0 0% 0.00 0.00% 06/10/2014 9:42 AM
Pure 5.45 5.02 5.67 0.00 0.00 0.00 0 0% 0.00 0.00% 07/10/2014 11:14 AM

All times are in ET.

News Headlines for Aveda Transportation and Energy Services
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/31/2014 10:58 AM EDT 5.26 500 -0.04 TSXV 001 007
07/31/2014 9:49 AM EDT 5.30 100 0 TSXV 079 007
07/31/2014 9:30 AM EDT 5.26 300 -0.04 TSXV 001 007
07/30/2014 3:49 PM EDT 5.30 1,000 0 TSXV 001 002
07/30/2014 1:53 PM EDT 5.39 500 0.09 CHIX 031 001
07/30/2014 1:53 PM EDT 5.39 100 0.09 CHIX 031 001
07/30/2014 1:53 PM EDT 5.40 2,400 0.10 TSXV 031 001
07/30/2014 12:31 PM EDT 5.30 500 0 TSXV 001 009
07/30/2014 12:05 PM EDT E 5.30 16 0 TSXV 089 095
07/30/2014 12:04 PM EDT 5.40 41,400 0.10 TSXV 087 087
07/30/2014 11:54 AM EDT 5.40 25,000 0.10 TSXV 073 073
07/30/2014 11:53 AM EDT 5.40 400 0.10 TSXV 073 001
07/30/2014 11:53 AM EDT 5.40 4,600 0.10 TSXV 073 001
07/30/2014 11:53 AM EDT 5.40 1,700 0.10 TSXV 073 001
07/30/2014 11:53 AM EDT 5.40 18,300 0.10 TSXV 073 001
07/30/2014 11:52 AM EDT 5.40 400 0.10 TSXV 001 001
07/30/2014 11:52 AM EDT 5.40 1,600 0.10 TSXV 001 095
07/30/2014 11:52 AM EDT 5.40 100 0.10 TSXV 001 089
07/30/2014 11:52 AM EDT 5.40 4,900 0.10 TSXV 001 001
07/30/2014 11:41 AM EDT 5.40 400 0.10 TSXV 001 001
07/30/2014 11:41 AM EDT 5.40 6,500 0.10 TSXV 001 001
07/30/2014 11:17 AM EDT 5.40 400 0.10 TSXV 001 007
07/30/2014 10:06 AM EDT 5.40 100 0.10 TSXV 007 079
07/30/2014 9:39 AM EDT 5.32 100 0.02 CHIX 001 001
07/30/2014 9:38 AM EDT 5.40 25,000 0.10 TSXV 073 073
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.