TMX group TMXmoney

Aveda Transportation and Energy Services (AVE)
Market: CDN Consolidated
$ 4.40
Oct 30, 2014, 6:41 PM EDT
Change: 0.20 (4.76%)
Volume: 50,300
Day Low
4.20
Day High
4.40
Company Chart
Detailed Quote
Open: 4.29 Ex-Div Date: N/A
High: 4.40 Dividend: N/A
Low: 4.20 Yield: N/A
Prev. Close: 4.20 Div. Frequency: N/A
Bid: 0.00 Total Shares: 19,923,102
Bid Size: 0 Escrow Shares: 0
Ask: 0.00 Net Shares: 19,923,102
Ask Size: 0 P/E Ratio: 10.10
Market Cap: 87,661,649 P/B Ratio: 0.796
EPS: 0.42 Exchange: TSXV
Beta: 1.769829 VWAP: 4.310497
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.40 N/A N/A 4.29 4.40 4.20 50.30 k 100% 0.20 4.762% 10/30/2014 3:34 PM
TSXV 4.40 4.30 4.40 4.29 4.40 4.20 49.00 k 97.42% 0.20 4.762% 10/30/2014 3:34 PM
Alpha 4.40 N/A N/A 4.40 4.40 4.40 1,200 2.39% 0.20 4.762% 10/30/2014 1:59 PM
Chi-X 4.26 N/A N/A 4.26 4.26 4.26 100 0.20% 0.16 3.902% 10/30/2014 9:32 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
10/30/2014 3:34 PM EDT 4.40 1,000 0.20 TSXV 036 001
10/30/2014 2:00 PM EDT 4.35 500 0.15 TSXV 027 080
10/30/2014 1:59 PM EDT 4.40 1,800 0.20 TSXV 014 080
10/30/2014 1:59 PM EDT 4.40 600 0.20 ALPHA 014 080
10/30/2014 1:26 PM EDT 4.40 100 0.20 TSXV 036 085
10/30/2014 1:26 PM EDT 4.40 500 0.20 TSXV 007 085
10/30/2014 1:26 PM EDT 4.40 1,800 0.20 TSXV 014 085
10/30/2014 1:26 PM EDT W 4.40 100 0.20 ALPHA 014 085
10/30/2014 12:59 PM EDT 4.40 10,000 0.20 TSXV 027 027
10/30/2014 12:45 PM EDT 4.40 100 0.20 TSXV 014 007
10/30/2014 12:45 PM EDT 4.40 300 0.20 ALPHA 014 007
10/30/2014 12:44 PM EDT 4.40 100 0.20 TSXV 014 007
10/30/2014 12:44 PM EDT 4.40 400 0.20 TSXV 007 007
10/30/2014 12:38 PM EDT 4.40 200 0.20 TSXV 014 009
10/30/2014 12:38 PM EDT 4.40 200 0.20 ALPHA 014 009
10/30/2014 12:32 PM EDT 4.40 200 0.20 TSXV 014 001
10/30/2014 12:32 PM EDT 4.40 1,000 0.20 TSXV 014 001
10/30/2014 12:32 PM EDT 4.40 1,300 0.20 TSXV 014 007
10/30/2014 12:32 PM EDT 4.39 300 0.19 TSXV 014 001
10/30/2014 12:29 PM EDT 4.30 1,100 0.10 TSXV 027 095
10/30/2014 12:07 PM EDT 4.30 100 0.10 TSXV 027 001
10/30/2014 11:39 AM EDT 4.25 700 0.05 TSXV 022 027
10/30/2014 11:39 AM EDT 4.25 1,100 0.05 TSXV 007 027
10/30/2014 11:39 AM EDT 4.25 900 0.05 TSXV 007 027
10/30/2014 11:39 AM EDT 4.25 300 0.05 TSXV 001 027
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