TMX group TMXmoney

Bell Aliant Inc. (BA)
Market: CDN Consolidated
$ 30.70
Oct 22, 2014, 6:07 PM EDT
Change: -0.06 (-0.20%)
Volume: 127,358
Day Low
30.54
Day High
30.77
24.79
31.785
Company Chart
Detailed Quote
Open: 30.77 EPS: 1.28
High: 30.77 Ex-Div Date: N/A
Low: 30.54 Dividend: N/A
Prev. Close: 30.76 Yield: N/A
Bid: 30.70 Div. Frequency: N/A
Bid Size: 200 Shares Out.: 227,834,039
Ask: 30.74 P/E Ratio: 24.200
Ask Size: 100 P/B Ratio: 2.202
Market Cap: 6,994,504,997 Exchange: TSX
Beta: 0.074 VWAP: 30.633902
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.70 30.70 30.74 30.77 30.77 30.54 127.35 k 100% -0.06 -0.195% 10/22/2014 4:00 PM
TSX 30.70 30.70 30.74 30.77 30.77 30.54 72.45 k 56.89% -0.06 -0.195% 10/22/2014 4:00 PM
Alpha 30.71 N/A N/A 30.64 30.74 30.54 17.50 k 13.74% -0.05 -0.163% 10/22/2014 3:59 PM
TMX Select 30.67 N/A N/A 30.56 30.74 30.56 1,200 0.94% -0.09 -0.293% 10/22/2014 3:52 PM
Chi-X 30.70 N/A N/A 30.71 30.74 30.54 27.80 k 21.83% -0.07 -0.227% 10/22/2014 3:59 PM
Omega 30.71 N/A N/A 30.57 30.74 30.57 3,000 2.36% -0.04 -0.130% 10/22/2014 3:59 PM
Pure 30.61 N/A N/A 30.61 30.61 30.61 100 0.08% -0.12 -0.390% 10/22/2014 2:43 PM
TriAct 30.57 N/A N/A 30.57 30.57 30.55 3,700 2.91% -0.18 -0.585% 10/22/2014 11:04 AM
CX2 30.70 N/A N/A 30.63 30.72 30.61 1,600 1.26% -0.06 -0.195% 10/22/2014 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
10/22/2014 4:00 PM EDT Q 30.70 100 -0.06 TSX 065 053
10/22/2014 4:00 PM EDT Q 30.70 100 -0.06 TSX 007 053
10/22/2014 4:00 PM EDT Q 30.70 600 -0.06 TSX 039 053
10/22/2014 4:00 PM EDT Q 30.70 100 -0.06 TSX 039 072
10/22/2014 3:59 PM EDT 30.71 100 -0.05 ALPHA 001 039
10/22/2014 3:59 PM EDT 30.71 100 -0.05 ALPHA 001 079
10/22/2014 3:59 PM EDT 30.71 100 -0.05 OMEGA 001 001
10/22/2014 3:59 PM EDT 30.71 100 -0.05 OMEGA 123 001
10/22/2014 3:59 PM EDT E 30.70 44 -0.06 TSX 002 053
10/22/2014 3:59 PM EDT 30.70 400 -0.06 CHIX 007 001
10/22/2014 3:59 PM EDT 30.70 200 -0.06 CHIX 007 001
10/22/2014 3:59 PM EDT 30.70 100 -0.06 CHIX 001 001
10/22/2014 3:59 PM EDT 30.70 200 -0.06 CHIX 007 001
10/22/2014 3:59 PM EDT 30.70 100 -0.06 CHIX 001 001
10/22/2014 3:59 PM EDT 30.70 200 -0.06 CHIX 001 001
10/22/2014 3:59 PM EDT 30.70 100 -0.06 ALPHA 039 039
10/22/2014 3:59 PM EDT 30.70 100 -0.06 CX2 007 079
10/22/2014 3:59 PM EDT 30.70 100 -0.06 CX2 007 079
10/22/2014 3:59 PM EDT 30.70 200 -0.06 CX2 007 079
10/22/2014 3:59 PM EDT 30.70 100 -0.06 CHIX 007 001
10/22/2014 3:59 PM EDT 30.70 100 -0.06 CHIX 007 001
10/22/2014 3:59 PM EDT 30.70 100 -0.06 CHIX 007 001
10/22/2014 3:59 PM EDT 30.695 100 -0.07 CHIX 007 001
10/22/2014 3:59 PM EDT 30.70 100 -0.06 TSX 007 039
10/22/2014 3:59 PM EDT 30.70 400 -0.06 TSX 007 072
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