TMX group TMXmoney

Bell Aliant Inc. (BA)
Market: CDN Consolidated
$ 30.60
Oct 1, 2014, 10:06 PM EDT
Change: -0.01 (-0.03%)
Volume: 521,482
Day Low
30.45
Day High
30.68
24.79
31.785
Company Chart
Detailed Quote
Open: 30.52 EPS: 1.28
High: 30.68 Ex-Div Date: N/A
Low: 30.45 Dividend: N/A
Prev. Close: 30.61 Yield: N/A
Bid: 30.60 Div. Frequency: N/A
Bid Size: 100 Shares Out.: 227,834,039
Ask: 30.62 P/E Ratio: 24.100
Ask Size: 400 P/B Ratio: 2.195
Market Cap: 6,971,721,593 Exchange: TSX
Beta: 0.075 VWAP: 30.596530
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.60 30.60 30.62 30.52 30.68 30.45 521.48 k 100% -0.01 -0.033% 10/01/2014 4:00 PM
TSX 30.60 30.60 30.62 30.52 30.67 30.45 248.38 k 47.63% -0.01 -0.033% 10/01/2014 4:00 PM
Alpha 30.61 30.58 N/A 30.50 30.68 30.46 63.00 k 12.08% 0.00 0.00% 10/01/2014 3:55 PM
TMX Select 30.61 N/A N/A 30.47 30.64 30.47 3,600 0.69% 0.00 0.00% 10/01/2014 3:58 PM
Chi-X 30.61 N/A N/A 30.50 30.68 30.46 151.30 k 29.01% -0.01 -0.033% 10/01/2014 3:59 PM
Omega 30.62 30.58 N/A 30.47 30.64 30.47 5,400 1.04% -0.02 -0.065% 10/01/2014 3:59 PM
Pure 30.61 N/A N/A 30.50 30.63 30.50 11.20 k 2.15% -0.01 -0.033% 10/01/2014 3:55 PM
TriAct 30.60 N/A N/A 30.49 30.67 30.47 19.20 k 3.68% -0.04 -0.131% 10/01/2014 3:52 PM
CX2 30.61 N/A N/A 30.47 30.68 30.47 19.40 k 3.72% -0.01 -0.033% 10/01/2014 3:56 PM

All times are in ET.

News Headlines for Bell Aliant Inc.
2:04 PM EDT
September 30, 2014
Bell Aliant to redeem $350 million of 6.29 per cent medium term notes - Canada Newswire
5:15 PM EDT
September 22, 2014
S&P Dow Jones Indices Announces Changes to the S&P/TSX Canadian Indices - Canada Newswire
8:00 AM EDT
September 22, 2014
BCE completes next step of Bell Aliant privatization - Canada Newswire
8:00 AM EDT
September 22, 2014
BCE completes next step of Bell Aliant privatization - PR Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/01/2014 4:00 PM EDT Q 30.60 200 -0.01 TSX 079 013
10/01/2014 4:00 PM EDT Q 30.60 800 -0.01 TSX 053 013
10/01/2014 4:00 PM EDT Q 30.60 400 -0.01 TSX 001 013
10/01/2014 4:00 PM EDT Q 30.60 1,000 -0.01 TSX 001 072
10/01/2014 4:00 PM EDT Q 30.60 400 -0.01 TSX 001 072
10/01/2014 4:00 PM EDT Q 30.60 3,200 -0.01 TSX 001 085
10/01/2014 4:00 PM EDT Q 30.60 8,500 -0.01 TSX 079 085
10/01/2014 4:00 PM EDT Q 30.60 1,400 -0.01 TSX 079 002
10/01/2014 4:00 PM EDT Q 30.60 400 -0.01 TSX 039 002
10/01/2014 4:00 PM EDT Q 30.60 200 -0.01 TSX 039 123
10/01/2014 4:00 PM EDT Q 30.60 800 -0.01 TSX 039 123
10/01/2014 4:00 PM EDT Q 30.60 3,500 -0.01 TSX 039 072
10/01/2014 4:00 PM EDT Q 30.60 600 -0.01 TSX 001 072
10/01/2014 4:00 PM EDT Q 30.60 600 -0.01 TSX 001 072
10/01/2014 4:00 PM EDT Q 30.60 600 -0.01 TSX 001 072
10/01/2014 4:00 PM EDT Q 30.60 2,000 -0.01 TSX 001 072
10/01/2014 4:00 PM EDT Q 30.60 2,400 -0.01 TSX 001 072
10/01/2014 4:00 PM EDT Q 30.60 2,000 -0.01 TSX 079 072
10/01/2014 4:00 PM EDT Q 30.60 2,300 -0.01 TSX 079 079
10/01/2014 4:00 PM EDT Q 30.60 3,700 -0.01 TSX 001 072
10/01/2014 4:00 PM EDT Q 30.60 7,400 -0.01 TSX 053 072
10/01/2014 4:00 PM EDT Q 30.60 300 -0.01 TSX 053 053
10/01/2014 4:00 PM EDT Q 30.60 3,400 -0.01 TSX 079 079
10/01/2014 4:00 PM EDT Q 30.60 100 -0.01 TSX 039 072
10/01/2014 4:00 PM EDT Q 30.60 800 -0.01 TSX 001 072
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 and TMX Group Terms of Use.