TMX group TMXmoney

Bell Aliant Inc. (BA)
Market: CDN Consolidated
$ 30.95
Sep 2, 2014, 9:52 PM EDT
Change: 0.15 (0.49%)
Volume: 2,252,386
Day Low
30.76
Day High
30.95
24.79
31.785
Company Chart
Detailed Quote
Open: 30.78 EPS: 1.28
High: 30.95 Ex-Div Date: N/A
Low: 30.76 Dividend: N/A
Prev. Close: 30.80 Yield: N/A
Bid: 30.80 Div. Frequency: N/A
Bid Size: 200.00 Shares Out.: 227,834,039.00
Ask: 30.95 P/E Ratio: 24.800
Ask Size: 11,800.00 P/B Ratio: 2.155
Market Cap: 7,051,463,507 Exchange: TSX
Beta: 0.095 VWAP: 30.845036
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.95 30.80 30.95 30.78 30.95 30.76 2.25 m 100% 0.15 0.487% 09/02/2014 4:10 PM
TSX 30.95 30.80 30.95 30.78 30.95 30.76 547.20 k 24.29% 0.10 0.324% 09/02/2014 4:00 PM
Alpha 30.94 N/A N/A 30.80 30.94 30.76 304.50 k 13.52% 0.09 0.292% 09/02/2014 3:59 PM
TMX Select 30.92 N/A N/A 30.81 30.92 30.76 17.80 k 0.79% 0.07 0.227% 09/02/2014 3:59 PM
Chi-X 30.95 N/A N/A 30.81 30.95 30.77 1.08 m 48.07% 0.15 0.487% 09/02/2014 3:59 PM
Omega 30.90 N/A N/A 30.85 30.90 30.81 2,500 0.11% 0.08 0.260% 09/02/2014 3:54 PM
Pure 30.86 N/A N/A 30.78 30.86 30.78 138.30 k 6.14% 0.05 0.162% 09/02/2014 3:28 PM
TriAct 30.92 N/A N/A 30.79 30.92 30.77 128.80 k 5.72% 0.11 0.357% 09/02/2014 3:58 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 400 0.02% 0.00 0.000% 09/02/2014 4:10 PM
CX2 30.93 N/A N/A 30.81 30.93 30.76 30.20 k 1.34% 0.13 0.422% 09/02/2014 3:59 PM

All times are in ET.

News Headlines for Bell Aliant Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 4:10 PM EDT G 30.8446 400 0.04 ICX 013 013
09/02/2014 4:00 PM EDT Q 30.95 200 0.15 TSX 001 019
09/02/2014 4:00 PM EDT Q 30.95 700 0.15 TSX 001 080
09/02/2014 4:00 PM EDT Q 30.95 700 0.15 TSX 222 080
09/02/2014 4:00 PM EDT Q 30.95 400 0.15 TSX 222 079
09/02/2014 4:00 PM EDT Q 30.95 100 0.15 TSX 085 085
09/02/2014 4:00 PM EDT Q 30.95 200 0.15 TSX 085 085
09/02/2014 4:00 PM EDT Q 30.95 800 0.15 TSX 222 001
09/02/2014 4:00 PM EDT Q 30.95 200 0.15 TSX 014 001
09/02/2014 4:00 PM EDT Q 30.95 900 0.15 TSX 014 079
09/02/2014 4:00 PM EDT Q 30.95 100 0.15 TSX 065 079
09/02/2014 4:00 PM EDT Q 30.95 1,100 0.15 TSX 013 079
09/02/2014 4:00 PM EDT Q 30.95 1,000 0.15 TSX 013 072
09/02/2014 4:00 PM EDT Q 30.95 500 0.15 TSX 072 072
09/02/2014 4:00 PM EDT Q 30.95 200 0.15 TSX 013 079
09/02/2014 4:00 PM EDT Q 30.95 300 0.15 TSX 013 079
09/02/2014 4:00 PM EDT Q 30.95 4,400 0.15 TSX 013 079
09/02/2014 4:00 PM EDT Q 30.95 200 0.15 TSX 013 001
09/02/2014 4:00 PM EDT Q 30.95 200 0.15 TSX 013 001
09/02/2014 4:00 PM EDT Q 30.95 1,200 0.15 TSX 013 001
09/02/2014 4:00 PM EDT Q 30.95 3,200 0.15 TSX 013 053
09/02/2014 4:00 PM EDT Q 30.95 100 0.15 TSX 013 039
09/02/2014 4:00 PM EDT Q 30.95 100 0.15 TSX 013 039
09/02/2014 4:00 PM EDT Q 30.95 100 0.15 TSX 013 039
09/02/2014 4:00 PM EDT Q 30.95 100 0.15 TSX 013 039
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.