TMX group TMXmoney

Bell Aliant Inc. (BA)
Market: CDN Consolidated
$ 30.78
Oct 24, 2014, 3:30 AM EDT
Change: 0.08 (0.26%)
Volume: 152,277
Day Low
30.69
Day High
30.87
24.79
31.785
Company Chart
Detailed Quote
Open: 30.74 EPS: 1.28
High: 30.87 Ex-Div Date: N/A
Low: 30.69 Dividend: N/A
Prev. Close: 30.70 Yield: N/A
Bid: 30.82 Div. Frequency: N/A
Bid Size: 1,000 Shares Out.: 227,834,039
Ask: 30.83 P/E Ratio: 24.100
Ask Size: 100 P/B Ratio: 2.208
Market Cap: 7,012,731,720 Exchange: TSX
Beta: 0.073 VWAP: 30.782966
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.78 30.82 30.83 30.74 30.87 30.69 152.27 k 100% 0.08 0.261% 10/23/2014 4:21 PM
TSX 30.78 30.00 30.87 30.74 30.86 30.69 108.44 k 70.95% 0.08 0.261% 10/23/2014 4:21 PM
Alpha 30.78 N/A N/A 30.83 30.87 30.69 19.30 k 12.63% 0.08 0.261% 10/23/2014 3:59 PM
TMX Select 30.78 N/A N/A 30.83 30.83 30.74 1,200 0.79% 0.08 0.261% 10/23/2014 3:59 PM
Chi-X 30.79 N/A N/A 30.82 30.86 30.70 16.90 k 11.06% 0.09 0.293% 10/23/2014 3:59 PM
Omega 30.81 30.82 30.83 30.86 30.86 30.72 2,900 1.90% 0.10 0.326% 10/23/2014 3:56 PM
Pure 30.75 N/A N/A 30.86 30.86 30.75 1,900 1.24% 0.14 0.457% 10/23/2014 3:18 PM
CX2 30.81 N/A N/A 30.76 30.81 30.74 2,200 1.44% 0.11 0.358% 10/23/2014 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
10/23/2014 4:21 PM EDT S 30.78 28,900 0.08 TSX 079 079
10/23/2014 4:00 PM EDT Q 30.78 100 0.08 TSX 085 053
10/23/2014 4:00 PM EDT Q 30.78 100 0.08 TSX 072 053
10/23/2014 3:59 PM EDT 30.79 100 0.09 CHIX 001 001
10/23/2014 3:59 PM EDT 30.79 100 0.09 TSX 001 039
10/23/2014 3:59 PM EDT 30.79 100 0.09 ALPHA 001 039
10/23/2014 3:59 PM EDT W 30.79 100 0.09 CHIX 001 001
10/23/2014 3:59 PM EDT W 30.80 100 0.10 TSX 001 079
10/23/2014 3:59 PM EDT W 30.80 200 0.10 TSX 001 079
10/23/2014 3:59 PM EDT W 30.79 100 0.09 TSX 001 039
10/23/2014 3:59 PM EDT W 30.79 300 0.09 TSX 001 072
10/23/2014 3:59 PM EDT 30.79 100 0.09 TSX 079 072
10/23/2014 3:59 PM EDT 30.79 100 0.09 ALPHA 039 039
10/23/2014 3:59 PM EDT 30.79 200 0.09 TMX 123 079
10/23/2014 3:59 PM EDT W 30.78 100 0.08 CHIX 001 001
10/23/2014 3:59 PM EDT W 30.78 200 0.08 CHIX 001 001
10/23/2014 3:59 PM EDT 30.79 100 0.09 CHIX 007 001
10/23/2014 3:59 PM EDT 30.79 200 0.09 CHIX 001 001
10/23/2014 3:59 PM EDT 30.79 400 0.09 TSX 072 001
10/23/2014 3:59 PM EDT 30.79 100 0.09 TSX 007 001
10/23/2014 3:59 PM EDT 30.79 200 0.09 TSX 001 001
10/23/2014 3:59 PM EDT 30.79 200 0.09 TSX 079 001
10/23/2014 3:57 PM EDT 30.80 100 0.10 CHIX 001 001
10/23/2014 3:57 PM EDT 30.80 200 0.10 CHIX 001 001
10/23/2014 3:57 PM EDT 30.80 200 0.10 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