TMX group TMXmoney

Aveda Transportation and Energy Services (AVE)
Market: CDN Consolidated
$ 4.20
Oct 25, 2014, 6:35 PM EDT
Change: -0.22 (-4.98%)
Volume: 4,920
Day Low
4.17
Day High
4.29
Company Chart
Detailed Quote
Open: 4.29 Ex-Div Date: N/A
High: 4.29 Dividend: N/A
Low: 4.17 Yield: N/A
Prev. Close: 4.42 Div. Frequency: N/A
Bid: 4.16 Total Shares: 19,923,102
Bid Size: 5,000 Escrow Shares: 0
Ask: 4.29 Net Shares: 19,923,102
Ask Size: 300 P/E Ratio: 10.10
Market Cap: 83,677,028 P/B Ratio: 0.759
EPS: 0.42 Exchange: TSXV
Beta: 1.769605 VWAP: 4.242245
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.20 4.16 4.29 4.29 4.29 4.17 4,920 100% -0.22 -4.977% 10/24/2014 3:53 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
10/24/2014 3:53 PM EDT 4.20 200 -0.22 TSXV 001 001
10/24/2014 3:28 PM EDT W 4.17 100 -0.25 CHIX 001 085
10/24/2014 3:28 PM EDT 4.18 600 -0.24 TSXV 001 085
10/24/2014 3:24 PM EDT W 4.23 100 -0.19 CHIX 001 085
10/24/2014 3:24 PM EDT E 4.23 18 -0.19 TSXV 013 089
10/24/2014 3:24 PM EDT 4.23 100 -0.19 TSXV 013 085
10/24/2014 3:24 PM EDT 4.23 100 -0.19 TSXV 002 085
10/24/2014 3:01 PM EDT E 4.23 2 -0.19 TSXV 089 002
10/24/2014 1:48 PM EDT 4.25 1,000 -0.17 TSXV 009 002
10/24/2014 11:08 AM EDT 4.25 2,000 -0.17 TSXV 002 002
10/24/2014 9:30 AM EDT 4.29 700 -0.13 TSXV 079 027
10/23/2014 2:35 PM EDT 4.42 100 0 TSXV 002 027
10/23/2014 2:35 PM EDT 4.42 600 0 TSXV 002 027
10/23/2014 2:35 PM EDT 4.42 100 0 TSXV 002 027
10/23/2014 2:35 PM EDT 4.36 200 -0.06 TSXV 002 001
10/23/2014 2:34 PM EDT 4.33 800 -0.09 OMEGA 002 001
10/23/2014 2:34 PM EDT 4.33 100 -0.09 OMEGA 002 001
10/23/2014 2:34 PM EDT 4.20 100 -0.22 TSXV 002 015
10/23/2014 1:32 PM EDT 4.14 100 -0.28 TSXV 001 085
10/23/2014 1:02 PM EDT 4.19 100 -0.23 TSXV 079 015
10/23/2014 1:02 PM EDT 4.19 400 -0.23 TSXV 079 036
10/23/2014 11:25 AM EDT 4.20 300 -0.22 TSXV 079 036
10/23/2014 11:25 AM EDT 4.21 300 -0.21 TSXV 001 036
10/23/2014 10:33 AM EDT 4.27 500 -0.15 TSXV 080 001
10/23/2014 10:33 AM EDT 4.27 200 -0.15 TSXV 009 001
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