TMX group TMXmoney

Aveda Transportation and Energy Services (AVE)
Market: CDN Consolidated
$ 5.70
Sep 16, 2014, 1:11 PM EDT
Change: 0.09 (1.60%)
Volume: 15,735
Day Low
5.53
Day High
5.73
Company Chart
Detailed Quote
Open: 5.70 Ex-Div Date: N/A
High: 5.73 Dividend: N/A
Low: 5.53 Yield: N/A
Prev. Close: 5.61 Div. Frequency: N/A
Bid: 5.67 Total Shares: 19,916,434
Bid Size: 100 Escrow Shares: 0
Ask: 5.70 Net Shares: 19,916,434
Ask Size: 100 P/E Ratio: 12.80
Market Cap: 113,523,674 P/B Ratio: 1.031
EPS: 0.42 Exchange: TSXV
Beta: 1.747719 VWAP: 5.677949
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.70 5.67 5.70 5.70 5.73 5.53 15.73 k 100% 0.09 1.604% 09/16/2014 1:08 PM
TSXV 5.70 5.66 5.70 5.70 5.73 5.63 15.33 k 97.46% 0.09 1.604% 09/16/2014 1:08 PM
Alpha 5.53 5.53 5.72 5.53 5.53 5.53 400 2.54% -0.08 -1.426% 09/16/2014 10:36 AM
Chi-X 5.65 5.67 5.72 0.00 0.00 0.00 0 0% 0.00 0.00% 09/15/2014 3:46 PM
Omega 4.51 5.48 5.87 0.00 0.00 0.00 0 0% 0.00 0.00% 07/31/2014 2:02 PM
Pure 5.02 5.41 5.98 0.00 0.00 0.00 0 0% 0.00 0.00% 07/31/2014 2:02 PM

All times are in ET.

News Headlines for Aveda Transportation and Energy Services
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/16/2014 1:08 PM EDT E 5.67 60 0.06 TSXV 089 007
09/16/2014 1:08 PM EDT 5.70 100 0.09 TSXV 083 027
09/16/2014 1:08 PM EDT 5.70 2,000 0.09 TSXV 083 001
09/16/2014 1:08 PM EDT 5.69 200 0.08 TSXV 083 001
09/16/2014 1:08 PM EDT 5.67 200 0.06 TSXV 083 007
09/16/2014 12:20 PM EDT 5.69 300 0.08 TSXV 124 001
09/16/2014 11:08 AM EDT 5.70 600 0.09 TSXV 001 001
09/16/2014 11:07 AM EDT 5.70 100 0.09 TSXV 001 027
09/16/2014 11:07 AM EDT 5.70 200 0.09 TSXV 001 027
09/16/2014 11:07 AM EDT 5.70 100 0.09 TSXV 001 027
09/16/2014 11:07 AM EDT 5.70 1,900 0.09 TSXV 001 027
09/16/2014 11:07 AM EDT 5.67 200 0.06 TSXV 001 009
09/16/2014 11:01 AM EDT 5.65 900 0.04 TSXV 001 002
09/16/2014 10:54 AM EDT 5.67 300 0.06 TSXV 019 009
09/16/2014 10:41 AM EDT 5.63 300 0.02 TSXV 085 001
09/16/2014 10:41 AM EDT 5.63 2,500 0.02 TSXV 085 001
09/16/2014 10:41 AM EDT 5.65 500 0.04 TSXV 001 001
09/16/2014 10:41 AM EDT 5.66 100 0.05 TSXV 001 001
09/16/2014 10:38 AM EDT 5.66 400 0.05 TSXV 001 001
09/16/2014 10:36 AM EDT 5.53 400 -0.08 ALPHA 099 015
09/16/2014 10:33 AM EDT 5.70 100 0.09 TSXV 083 027
09/16/2014 10:32 AM EDT 5.70 900 0.09 TSXV 083 007
09/16/2014 10:32 AM EDT 5.70 600 0.09 TSXV 062 007
09/16/2014 10:21 AM EDT 5.70 100 0.09 TSXV 062 027
09/16/2014 10:10 AM EDT 5.70 100 0.09 TSXV 062 027
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 and TMX Group Terms of Use.