TMX group TMXmoney

Bell Aliant Inc. (BA)
Market: CDN Consolidated
$ 31.62
Oct 31, 2014, 7:10 PM EDT
Change: -0.13 (-0.41%)
Volume: 237,486
Day Low
31.42
Day High
31.85
24.79
31.785
Company Chart
Detailed Quote
Open: 31.42 EPS: 1.28
High: 31.85 Ex-Div Date: N/A
Low: 31.42 Dividend: N/A
Prev. Close: 31.75 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 227,834,039
Ask: 0.00 P/E Ratio: 24.800
Ask Size: 0 P/B Ratio: 2.268
Market Cap: 7,204,112,313 Exchange: TSX
Beta: 0.051 VWAP: 31.667058
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 31.62 N/A N/A 31.42 31.85 31.42 237.48 k 100% -0.13 -0.409% 10/31/2014 4:00 PM
TSX 31.66 31.61 31.69 31.42 31.85 31.42 168.29 k 70.86% -0.09 -0.283% 10/31/2014 4:00 PM
Alpha 31.67 N/A N/A 31.65 31.84 31.56 20.99 k 8.84% -0.08 -0.252% 10/31/2014 3:59 PM
TMX Select 31.69 N/A N/A 31.61 31.69 31.59 1,800 0.76% -0.06 -0.189% 10/31/2014 3:59 PM
Chi-X 31.62 N/A N/A 31.48 31.81 31.48 35.20 k 14.82% 0.10 0.317% 10/31/2014 4:00 PM
Omega 31.69 N/A N/A 31.64 31.69 31.58 1,400 0.59% 0.19 0.603% 10/31/2014 3:57 PM
Pure 31.66 N/A N/A 31.63 31.66 31.59 4,400 1.85% 0.13 0.412% 10/31/2014 3:59 PM
TriAct 31.74 N/A N/A 31.74 31.74 31.74 500 0.21% 0.42 1.325% 10/31/2014 9:59 AM
CX2 31.66 N/A N/A 31.73 31.73 31.58 4,900 2.06% 0.13 0.412% 10/31/2014 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
10/31/2014 4:00 PM EDT 31.62 100 -0.13 CHIX 001 048
10/31/2014 4:00 PM EDT Q 31.66 100 -0.09 TSX 065 079
10/31/2014 4:00 PM EDT Q 31.66 100 -0.09 TSX 065 079
10/31/2014 4:00 PM EDT Q 31.66 200 -0.09 TSX 065 053
10/31/2014 4:00 PM EDT Q 31.66 200 -0.09 TSX 065 072
10/31/2014 3:59 PM EDT 31.66 100 -0.09 TSX 001 039
10/31/2014 3:59 PM EDT 31.66 100 -0.09 TSX 001 039
10/31/2014 3:59 PM EDT 31.66 500 -0.09 CX2 014 079
10/31/2014 3:59 PM EDT W 31.67 100 -0.08 CX2 001 002
10/31/2014 3:59 PM EDT W 31.65 600 -0.10 CHIX 001 002
10/31/2014 3:59 PM EDT W 31.65 300 -0.10 CHIX 001 002
10/31/2014 3:59 PM EDT W 31.66 300 -0.09 CHIX 001 002
10/31/2014 3:59 PM EDT W 31.67 100 -0.08 CHIX 001 002
10/31/2014 3:59 PM EDT W 31.67 300 -0.08 CHIX 001 002
10/31/2014 3:59 PM EDT W 31.68 800 -0.07 CHIX 001 002
10/31/2014 3:59 PM EDT W 31.68 100 -0.07 CHIX 001 002
10/31/2014 3:59 PM EDT W 31.66 1,300 -0.09 PURE 057 002
10/31/2014 3:59 PM EDT W 31.66 200 -0.09 TSX 014 002
10/31/2014 3:59 PM EDT W 31.66 100 -0.09 TSX 039 002
10/31/2014 3:59 PM EDT W 31.67 100 -0.08 TSX 039 002
10/31/2014 3:59 PM EDT W 31.68 100 -0.07 TSX 039 002
10/31/2014 3:59 PM EDT W 31.67 100 -0.08 ALPHA 039 079
10/31/2014 3:59 PM EDT W 31.66 100 -0.09 ALPHA 039 002
10/31/2014 3:59 PM EDT W 31.67 100 -0.08 ALPHA 039 002
10/31/2014 3:59 PM EDT W 31.68 100 -0.07 ALPHA 039 002
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