TMX group TMXmoney

Mitel Networks Corporation (MNW)
Market: CDN Consolidated
$ 11.18
Nov 21, 2014, 3:06 PM EST
Change: -0.07 (-0.62%)
Volume: 1,336,281
Day Low
11.10
Day High
11.30
Company Chart
Detailed Quote
Open: 11.24 EPS: N/A
High: 11.30 Ex-Div Date: N/A
Low: 11.10 Dividend: N/A
Prev. Close: 11.25 Yield: N/A
Bid: 11.19 Div. Frequency: N/A
Bid Size: 700 Shares Out.: 99,883,441
Ask: 11.23 P/E Ratio: N/A
Ask Size: 400 P/B Ratio: 2.109
Market Cap: 1,116,696,870 Exchange: TSX
Beta: 0.027 VWAP: 11.102703
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.18 11.19 11.23 11.24 11.30 11.10 1.33 m 100% -0.07 -0.622% 11/21/2014 3:00 PM
TSX 11.18 11.19 11.23 11.24 11.30 11.10 1.31 m 98.13% -0.07 -0.622% 11/21/2014 3:00 PM
Alpha 11.20 11.19 11.23 11.21 11.21 11.11 4,500 0.34% -0.05 -0.444% 11/21/2014 3:00 PM
TMX Select 11.12 11.17 11.28 11.21 11.21 11.10 900 0.07% -0.13 -1.156% 11/21/2014 12:23 PM
Chi-X 11.20 11.19 11.23 11.21 11.23 11.10 11.60 k 0.87% -0.05 -0.444% 11/21/2014 3:00 PM
Omega 11.11 11.17 11.26 11.28 11.28 11.11 2,900 0.22% -0.18 -1.594% 11/21/2014 12:23 PM
Pure 11.11 N/A N/A 11.11 11.11 11.11 2,000 0.15% -0.18 -1.594% 11/21/2014 11:45 AM
TriAct 11.16 N/A N/A 11.17 11.17 11.15 600 0.04% -0.13 -1.152% 11/21/2014 11:45 AM
CX2 11.13 11.17 11.27 11.17 11.17 11.10 2,500 0.19% -0.11 -0.979% 11/21/2014 12:23 PM

All times are in ET.

News Headlines for Mitel Networks Corporation
8:30 AM EST
November 17, 2014
Mitel Withdraws ShoreTel Acquisition Proposal - GlobeNewswire
2:30 PM EST
November 14, 2014
Mitel to Present at Two Investor Conferences - GlobeNewswire
8:01 AM EST
November 12, 2014
Mitel Partners With IPVALUE to Commercialize Patent Portfolio - GlobeNewswire
6:30 AM EST
November 06, 2014
Mitel Reports Third Quarter 2014 Financial Results - GlobeNewswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/21/2014 3:00 PM EST 11.20 100 -0.05 CHIX 001 001
11/21/2014 3:00 PM EST 11.18 100 -0.07 TSX 080 079
11/21/2014 3:00 PM EST 11.18 100 -0.07 TSX 065 079
11/21/2014 3:00 PM EST W 11.18 100 -0.07 TSX 079 079
11/21/2014 3:00 PM EST W 11.18 100 -0.07 TSX 079 079
11/21/2014 3:00 PM EST W 11.19 100 -0.06 TSX 001 079
11/21/2014 3:00 PM EST W 11.19 100 -0.06 TSX 065 079
11/21/2014 3:00 PM EST W 11.19 100 -0.06 TSX 079 079
11/21/2014 3:00 PM EST W 11.20 100 -0.05 TSX 080 079
11/21/2014 3:00 PM EST W 11.21 100 -0.04 TSX 079 079
11/21/2014 3:00 PM EST W 11.20 100 -0.05 ALPHA 080 001
11/21/2014 3:00 PM EST W 11.20 100 -0.05 ALPHA 080 079
11/21/2014 2:59 PM EST W 11.21 100 -0.04 CHIX 001 001
11/21/2014 2:59 PM EST 11.21 100 -0.04 TSX 079 053
11/21/2014 2:59 PM EST 11.21 100 -0.04 TSX 079 080
11/21/2014 2:59 PM EST 11.21 100 -0.04 TSX 079 048
11/21/2014 2:59 PM EST W 11.21 100 -0.04 TSX 001 048
11/21/2014 2:59 PM EST 11.21 300 -0.04 TSX 079 048
11/21/2014 2:59 PM EST 11.21 100 -0.04 TSX 079 079
11/21/2014 2:58 PM EST 11.20 100 -0.05 ALPHA 080 014
11/21/2014 2:57 PM EST 11.20 100 -0.05 CHIX 001 001
11/21/2014 2:57 PM EST W 11.20 100 -0.05 TSX 013 001
11/21/2014 2:57 PM EST W 11.20 100 -0.05 TSX 080 001
11/21/2014 2:57 PM EST 11.20 100 -0.05 TSX 079 079
11/21/2014 2:53 PM EST 11.21 100 -0.04 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