TMX group TMXmoney

Bell Aliant Inc. (BA)
Market: CDN Consolidated
$ 30.90
Aug 1, 2014, 3:31 AM EDT
Change: -0.39 (-1.25%)
Volume: 3,863,817

Day Low
30.90
Day High
31.28
24.79
31.785
Company Chart
Detailed Quote
Open: 31.10 EPS: 1.25
High: 31.28 Ex-Div Date: 06/11/2014
Low: 30.90 Dividend: 0.475 
Prev. Close: 31.29 Yield: 6.072
Bid: 31.14 Div. Frequency: Quarterly
Bid Size: 800 Shares Out.: 227,834,039
Ask: 31.08 P/E Ratio: 25.000
Ask Size: 100 P/B Ratio: 2.152
Market Cap: 7,040,071,805 Exchange: TSX
Beta: 0.126 VWAP: 31.140540
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.90 31.14 31.08 31.10 31.28 30.90 3.86 m 100% -0.39 -1.246% 07/31/2014 4:15 PM
TSX 30.90 30.90 31.17 31.10 31.28 30.90 1.36 m 35.36% -0.39 -1.246% 07/31/2014 4:15 PM
Alpha 30.90 N/A 31.08 31.13 31.27 31.03 261.27 k 6.76% -0.39 -1.246% 07/31/2014 3:59 PM
TMX Select 30.90 N/A N/A 31.25 31.26 31.02 13.00 k 0.34% -0.39 -1.246% 07/31/2014 3:59 PM
Chi-X 31.02 31.14 N/A 31.13 31.27 31.02 1.69 m 43.93% -0.27 -0.863% 07/31/2014 3:59 PM
Omega 31.05 31.14 N/A 31.24 31.25 31.04 13.49 k 0.35% -0.23 -0.735% 07/31/2014 3:59 PM
Pure 31.15 N/A N/A 31.11 31.25 31.08 16.10 k 0.42% -0.13 -0.416% 07/31/2014 3:50 PM
TriAct 31.04 N/A N/A 31.17 31.28 31.04 313.60 k 8.12% -0.25 -0.799% 07/31/2014 3:59 PM
CX2 31.02 31.14 N/A 31.11 31.26 31.02 182.60 k 4.73% -0.26 -0.831% 07/31/2014 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
07/31/2014 4:15 PM EDT T 30.90 300 -0.39 TSX 002 085
07/31/2014 4:00 PM EDT Q 30.90 1,700 -0.39 TSX 002 085
07/31/2014 4:00 PM EDT Q 30.90 200 -0.39 TSX 007 085
07/31/2014 4:00 PM EDT Q 30.90 1,000 -0.39 TSX 009 085
07/31/2014 4:00 PM EDT Q 30.90 1,000 -0.39 TSX 001 085
07/31/2014 4:00 PM EDT Q 30.90 300 -0.39 TSX 002 085
07/31/2014 4:00 PM EDT Q 30.90 100 -0.39 TSX 002 085
07/31/2014 4:00 PM EDT Q 30.90 100 -0.39 TSX 002 085
07/31/2014 4:00 PM EDT Q 30.90 100 -0.39 TSX 002 085
07/31/2014 4:00 PM EDT Q 30.90 400 -0.39 TSX 002 085
07/31/2014 4:00 PM EDT Q 30.90 5,000 -0.39 TSX 002 085
07/31/2014 4:00 PM EDT Q 30.90 100 -0.39 TSX 002 085
07/31/2014 4:00 PM EDT Q 30.90 900 -0.39 TSX 002 085
07/31/2014 4:00 PM EDT Q 30.90 500 -0.39 TSX 002 085
07/31/2014 4:00 PM EDT Q 30.90 500 -0.39 TSX 002 085
07/31/2014 4:00 PM EDT Q 30.90 500 -0.39 TSX 007 085
07/31/2014 4:00 PM EDT Q 30.90 1,000 -0.39 TSX 019 085
07/31/2014 4:00 PM EDT Q 30.90 1,000 -0.39 TSX 001 085
07/31/2014 4:00 PM EDT Q 30.90 500 -0.39 TSX 039 085
07/31/2014 4:00 PM EDT Q 30.90 1,000 -0.39 TSX 079 085
07/31/2014 4:00 PM EDT Q 30.90 1,000 -0.39 TSX 009 085
07/31/2014 4:00 PM EDT Q 30.90 1,000 -0.39 TSX 009 085
07/31/2014 4:00 PM EDT Q 30.90 300 -0.39 TSX 007 085
07/31/2014 4:00 PM EDT Q 30.90 3,000 -0.39 TSX 009 085
07/31/2014 4:00 PM EDT Q 30.90 600 -0.39 TSX 080 085
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.