TMX group TMXmoney

Bell Aliant Inc. (BA)
Market: CDN Consolidated
$ 31.385
Jul 24, 2014, 1:29 PM EDT
Change: -0.145 (-0.46%)
Volume: 6,645,627

Day Low
31.25
Day High
31.48
24.79
31.785
Company Chart
Detailed Quote
Open: 31.28 EPS: 1.25
High: 31.48 Ex-Div Date: 06/11/2014
Low: 31.25 Dividend: 0.475 
Prev. Close: 31.53 Yield: 6.740
Bid: 31.38 Div. Frequency: Quarterly
Bid Size: 4,300 Shares Out.: 227,834,039
Ask: 31.39 P/E Ratio: 22.600
Ask Size: 15,600 P/B Ratio: 2.186
Market Cap: 7,150,571,314 Exchange: TSX
Beta: 0.138 VWAP: 29.702270
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 31.39 31.38 31.39 31.28 31.48 31.25 6.64 m 100% -0.14 -0.460% 07/24/2014 1:29 PM
TSX 31.38 31.38 31.39 31.28 31.48 31.25 3.35 m 50.43% -0.15 -0.476% 07/24/2014 1:29 PM
Alpha 31.38 31.38 31.39 31.32 31.45 31.25 859.11 k 12.93% -0.15 -0.476% 07/24/2014 1:29 PM
TMX Select 31.39 31.36 31.42 31.32 31.41 31.32 87.20 k 1.31% -0.14 -0.444% 07/24/2014 1:27 PM
Chi-X 31.38 31.38 31.39 31.30 31.42 31.25 1.40 m 21.18% -0.16 -0.507% 07/24/2014 1:29 PM
Omega 31.38 31.37 31.84 31.29 31.40 31.29 52.14 k 0.78% -0.13 -0.413% 07/24/2014 1:28 PM
Pure 31.38 31.37 31.39 31.30 31.40 31.28 289.00 k 4.35% -0.15 -0.476% 07/24/2014 1:28 PM
TriAct 31.39 N/A N/A 31.38 31.43 31.28 417.50 k 6.28% -0.15 -0.476% 07/24/2014 1:29 PM
CX2 31.38 31.36 31.42 31.29 31.41 31.28 180.70 k 2.72% -0.17 -0.539% 07/24/2014 1:26 PM
LYNX 31.36 N/A N/A 31.34 31.37 31.34 1,300 0.02% 3.21 11.403% 07/24/2014 1:00 PM

All times are in ET.

News Headlines for Bell Aliant Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/24/2014 1:29 PM EDT 31.385 100 -0.14 TCM 123 001
07/24/2014 1:29 PM EDT 31.38 200 -0.15 CHIX 001 001
07/24/2014 1:29 PM EDT 31.38 100 -0.15 CHIX 001 001
07/24/2014 1:29 PM EDT E 31.38 80 -0.15 TSX 002 088
07/24/2014 1:29 PM EDT 31.38 300 -0.15 TSX 001 037
07/24/2014 1:29 PM EDT 31.38 100 -0.15 TSX 079 037
07/24/2014 1:29 PM EDT 31.385 100 -0.14 TCM 123 085
07/24/2014 1:29 PM EDT 31.385 100 -0.14 TCM 123 089
07/24/2014 1:29 PM EDT E 31.38 21 -0.15 TSX 002 089
07/24/2014 1:29 PM EDT 31.38 100 -0.15 TSX 001 089
07/24/2014 1:29 PM EDT 31.38 200 -0.15 CHIX 001 085
07/24/2014 1:29 PM EDT 31.38 100 -0.15 ALPHA 001 085
07/24/2014 1:29 PM EDT 31.38 100 -0.15 ALPHA 014 085
07/24/2014 1:28 PM EDT 31.385 100 -0.14 TCM 123 085
07/24/2014 1:28 PM EDT 31.385 100 -0.14 TCM 014 009
07/24/2014 1:28 PM EDT 31.38 100 -0.15 ALPHA 014 002
07/24/2014 1:28 PM EDT 31.38 300 -0.15 ALPHA 079 002
07/24/2014 1:28 PM EDT 31.38 100 -0.15 ALPHA 039 002
07/24/2014 1:28 PM EDT 31.38 100 -0.15 CHIX 001 009
07/24/2014 1:28 PM EDT 31.38 400 -0.15 CHIX 013 009
07/24/2014 1:28 PM EDT 31.385 100 -0.14 TCM 014 009
07/24/2014 1:28 PM EDT 31.38 1,600 -0.15 PURE 013 007
07/24/2014 1:28 PM EDT 31.385 200 -0.14 TCM 123 001
07/24/2014 1:28 PM EDT 31.385 100 -0.14 TCM 014 001
07/24/2014 1:28 PM EDT E 31.38 86 -0.15 TSX 002 007
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.