TMX group TMXmoney

Bell Aliant Inc. (BA)
Market: CDN Consolidated
$ 30.64
Oct 21, 2014, 10:52 AM EDT
Change: 0.06 (0.20%)
Volume: 31,554
Day Low
30.45
Day High
30.65
24.79
31.785
Company Chart
Detailed Quote
Open: 30.59 EPS: 1.28
High: 30.65 Ex-Div Date: N/A
Low: 30.45 Dividend: N/A
Prev. Close: 30.58 Yield: N/A
Bid: 30.63 Div. Frequency: N/A
Bid Size: 500 Shares Out.: 227,834,039
Ask: 30.64 P/E Ratio: 24.000
Ask Size: 2,200 P/B Ratio: 2.198
Market Cap: 6,980,834,955 Exchange: TSX
Beta: 0.078 VWAP: 30.559349
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.64 30.63 30.64 30.59 30.65 30.45 31.55 k 100% 0.06 0.196% 10/21/2014 10:52 AM
TSX 30.64 30.63 30.64 30.59 30.65 30.46 22.35 k 70.84% 0.06 0.196% 10/21/2014 10:52 AM
Alpha 30.64 30.63 30.64 30.57 30.64 30.53 2,900 9.19% 0.06 0.196% 10/21/2014 10:52 AM
TMX Select 30.58 30.61 30.66 0.00 0.00 0.00 0 0% 0.00 0.00% 10/20/2014 3:01 PM
Chi-X 30.64 30.63 30.64 30.45 30.64 30.45 5,300 16.80% 0.06 0.196% 10/21/2014 10:52 AM
Omega 30.58 30.60 30.65 0.00 0.00 0.00 0 0% 0.00 0.00% 10/20/2014 3:53 PM
Pure 30.63 30.60 30.66 30.56 30.63 30.56 300 0.95% 0.58 1.930% 10/21/2014 10:41 AM
TriAct 30.53 N/A N/A 30.57 30.57 30.53 400 1.27% -0.05 -0.147% 10/21/2014 10:11 AM
CX2 30.63 30.60 30.66 30.55 30.63 30.55 300 0.95% 0.06 0.196% 10/21/2014 10:41 AM

All times are in ET.

News Headlines for Bell Aliant Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 10:52 AM EDT 30.64 100 0.06 CHIX 001 001
10/21/2014 10:52 AM EDT 30.64 100 0.06 TSX 072 079
10/21/2014 10:52 AM EDT 30.64 100 0.06 TSX 039 079
10/21/2014 10:52 AM EDT 30.64 200 0.06 TSX 001 079
10/21/2014 10:52 AM EDT 30.64 200 0.06 TSX 079 079
10/21/2014 10:52 AM EDT 30.64 100 0.06 ALPHA 039 079
10/21/2014 10:52 AM EDT 30.64 100 0.06 ALPHA 001 079
10/21/2014 10:51 AM EDT E 30.64 50 0.06 TSX 002 007
10/21/2014 10:51 AM EDT 30.64 100 0.06 ALPHA 079 007
10/21/2014 10:51 AM EDT 30.64 100 0.06 ALPHA 001 007
10/21/2014 10:51 AM EDT 30.64 100 0.06 ALPHA 039 007
10/21/2014 10:45 AM EDT E 30.64 11 0.06 TSX 002 085
10/21/2014 10:44 AM EDT 30.65 100 0.07 TSX 053 001
10/21/2014 10:42 AM EDT 30.64 100 0.06 TSX 001 079
10/21/2014 10:41 AM EDT 30.64 100 0.06 ALPHA 085 079
10/21/2014 10:41 AM EDT 30.64 100 0.06 ALPHA 085 013
10/21/2014 10:41 AM EDT 30.63 200 0.05 CX2 079 013
10/21/2014 10:41 AM EDT 30.63 200 0.05 CHIX 001 013
10/21/2014 10:41 AM EDT 30.63 200 0.05 PURE 001 039
10/21/2014 10:39 AM EDT 30.62 100 0.04 TSX 085 079
10/21/2014 10:39 AM EDT 30.62 200 0.04 TSX 085 001
10/21/2014 10:39 AM EDT 30.62 100 0.04 TSX 085 079
10/21/2014 10:39 AM EDT 30.62 100 0.04 TSX 085 079
10/21/2014 10:39 AM EDT 30.62 100 0.04 ALPHA 085 013
10/21/2014 10:39 AM EDT 30.62 100 0.04 ALPHA 085 013
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