TMX group TMXmoney

Bell Aliant Inc. (BA)
Market: CDN Consolidated
$ 31.29
Jul 31, 2014, 3:08 AM EDT
Change: 0.07 (0.22%)
Volume: 2,915,058

Day Low
31.18
Day High
31.29
24.79
31.785
Company Chart
Detailed Quote
Open: 31.20 EPS: 1.25
High: 31.29 Ex-Div Date: 06/11/2014
Low: 31.18 Dividend: 0.475 
Prev. Close: 31.22 Yield: 6.086
Bid: 31.27 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 227,834,039
Ask: 31.29 P/E Ratio: 25.000
Ask Size: 18,200 P/B Ratio: 2.179
Market Cap: 7,128,927,080 Exchange: TSX
Beta: 0.153 VWAP: 31.231480
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 31.29 31.27 31.29 31.20 31.29 31.18 2.91 m 100% 0.07 0.224% 07/30/2014 4:00 PM
TSX 31.29 31.27 31.29 31.20 31.29 31.18 1.69 m 58.16% 0.07 0.224% 07/30/2014 4:00 PM
Alpha 31.29 31.21 N/A 31.20 31.29 31.18 386.00 k 13.24% 0.07 0.224% 07/30/2014 3:59 PM
TMX Select 31.29 N/A N/A 31.20 31.29 31.18 9,800 0.34% 0.07 0.224% 07/30/2014 3:58 PM
Chi-X 31.29 N/A N/A 31.20 31.29 31.18 492.40 k 16.89% 0.08 0.256% 07/30/2014 3:59 PM
Omega 31.28 N/A N/A 31.21 31.29 31.19 20.75 k 0.71% 0.06 0.192% 07/30/2014 3:59 PM
Pure 31.28 N/A N/A 31.21 31.28 31.20 35.86 k 1.23% 0.07 0.224% 07/30/2014 4:01 PM
TriAct 31.29 N/A N/A 31.21 31.29 31.19 232.10 k 7.96% 0.07 0.224% 07/30/2014 3:57 PM
CX2 31.28 N/A N/A 31.21 31.29 31.18 40.80 k 1.40% 0.06 0.192% 07/30/2014 3:59 PM
LYNX 31.28 N/A N/A 31.22 31.28 31.22 1,800 0.06% 0.07 0.224% 07/30/2014 3:57 PM

All times are in ET.

News Headlines for Bell Aliant Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/30/2014 4:01 PM EDT E 31.29 64 0.07 PURE 015 015
07/30/2014 4:00 PM EDT Q 31.29 100 0.07 TSX 123 019
07/30/2014 4:00 PM EDT Q 31.29 100 0.07 TSX 065 019
07/30/2014 4:00 PM EDT Q 31.29 4,200 0.07 TSX 002 019
07/30/2014 4:00 PM EDT Q 31.29 2,700 0.07 TSX 002 085
07/30/2014 4:00 PM EDT Q 31.29 11,100 0.07 TSX 065 085
07/30/2014 4:00 PM EDT Q 31.29 3,800 0.07 TSX 123 085
07/30/2014 4:00 PM EDT Q 31.29 400 0.07 TSX 013 085
07/30/2014 4:00 PM EDT Q 31.29 100 0.07 TSX 013 001
07/30/2014 4:00 PM EDT Q 31.29 900 0.07 TSX 079 001
07/30/2014 4:00 PM EDT Q 31.29 2,300 0.07 TSX 085 085
07/30/2014 4:00 PM EDT Q 31.29 100 0.07 TSX 085 085
07/30/2014 4:00 PM EDT Q 31.29 2,700 0.07 TSX 079 072
07/30/2014 4:00 PM EDT Q 31.29 800 0.07 TSX 072 072
07/30/2014 4:00 PM EDT Q 31.29 1,700 0.07 TSX 079 079
07/30/2014 4:00 PM EDT Q 31.29 500 0.07 TSX 079 001
07/30/2014 4:00 PM EDT Q 31.29 600 0.07 TSX 079 001
07/30/2014 4:00 PM EDT Q 31.29 600 0.07 TSX 079 001
07/30/2014 4:00 PM EDT Q 31.29 1,800 0.07 TSX 079 001
07/30/2014 4:00 PM EDT Q 31.29 2,200 0.07 TSX 079 001
07/30/2014 4:00 PM EDT Q 31.29 5,700 0.07 TSX 079 053
07/30/2014 4:00 PM EDT Q 31.29 300 0.07 TSX 053 053
07/30/2014 4:00 PM EDT Q 31.29 1,100 0.07 TSX 079 079
07/30/2014 4:00 PM EDT Q 31.29 200 0.07 TSX 079 039
07/30/2014 4:00 PM EDT Q 31.29 3,000 0.07 TSX 079 079
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.