TMX group TMXmoney

Bell Aliant Inc. (BA)
Market: CDN Consolidated
$ 31.75
Oct 31, 2014, 2:41 AM EDT
Change: 0.49 (1.57%)
Volume: 201,959
Day Low
31.15
Day High
31.75
24.79
31.785
Company Chart
Detailed Quote
Open: 31.15 EPS: 1.28
High: 31.75 Ex-Div Date: N/A
Low: 31.15 Dividend: N/A
Prev. Close: 31.26 Yield: N/A
Bid: 0 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 227,834,039
Ask: 0 P/E Ratio: 24.800
Ask Size: 0 P/B Ratio: 2.278
Market Cap: 7,233,730,738 Exchange: TSX
Beta: 0.051 VWAP: 31.460248
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 31.75 N/A N/A 31.15 31.75 31.15 201.95 k 100% 0.49 1.568% 10/30/2014 4:00 PM
TSX 31.75 N/A N/A 31.15 31.75 31.15 145.15 k 71.88% 0.49 1.568% 10/30/2014 4:00 PM
Alpha 31.53 N/A N/A 31.33 31.53 31.29 16.90 k 8.37% 0.27 0.864% 10/30/2014 3:59 PM
TMX Select 31.45 N/A N/A 31.44 31.49 31.43 1,300 0.64% 0.19 0.608% 10/30/2014 1:02 PM
Chi-X 31.52 N/A N/A 31.24 31.53 31.24 30.10 k 14.90% 0.25 0.799% 10/30/2014 3:59 PM
Omega 31.50 N/A N/A 31.44 31.51 31.42 3,900 1.93% 0.20 0.639% 10/30/2014 3:57 PM
Pure 31.53 N/A N/A 31.43 31.53 31.43 3,300 1.63% 0.26 0.831% 10/30/2014 3:59 PM
CX2 31.53 N/A N/A 31.40 31.53 31.40 1,300 0.64% 0.24 0.767% 10/30/2014 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
10/30/2014 4:00 PM EDT Q 31.75 100 0.49 TSX 053 085
10/30/2014 4:00 PM EDT Q 31.75 200 0.49 TSX 053 033
10/30/2014 4:00 PM EDT Q 31.75 200 0.49 TSX 053 079
10/30/2014 4:00 PM EDT Q 31.75 200 0.49 TSX 053 036
10/30/2014 4:00 PM EDT Q 31.75 200 0.49 TSX 053 007
10/30/2014 4:00 PM EDT Q 31.75 300 0.49 TSX 053 007
10/30/2014 4:00 PM EDT Q 31.75 1,000 0.49 TSX 053 001
10/30/2014 4:00 PM EDT Q 31.75 100 0.49 TSX 053 072
10/30/2014 4:00 PM EDT Q 31.75 200 0.49 TSX 053 001
10/30/2014 4:00 PM EDT Q 31.75 200 0.49 TSX 053 001
10/30/2014 4:00 PM EDT Q 31.75 1,000 0.49 TSX 053 079
10/30/2014 4:00 PM EDT Q 31.75 100 0.49 TSX 053 079
10/30/2014 4:00 PM EDT Q 31.75 600 0.49 TSX 053 001
10/30/2014 4:00 PM EDT Q 31.75 2,600 0.49 TSX 053 079
10/30/2014 3:59 PM EDT 31.52 100 0.26 TSX 053 072
10/30/2014 3:59 PM EDT 31.52 100 0.26 CHIX 001 001
10/30/2014 3:59 PM EDT 31.52 100 0.26 CHIX 001 001
10/30/2014 3:59 PM EDT W 31.51 200 0.25 CHIX 001 001
10/30/2014 3:59 PM EDT W 31.51 200 0.25 TSX 079 001
10/30/2014 3:59 PM EDT 31.52 100 0.26 TSX 065 039
10/30/2014 3:59 PM EDT 31.53 100 0.27 ALPHA 001 079
10/30/2014 3:59 PM EDT 31.53 100 0.27 CHIX 001 001
10/30/2014 3:59 PM EDT 31.53 100 0.27 CHIX 001 001
10/30/2014 3:59 PM EDT 31.53 100 0.27 CHIX 001 001
10/30/2014 3:59 PM EDT 31.53 300 0.27 CHIX 001 001
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