TMX group TMXmoney

Mitel Networks Corporation (MNW)
Market: CDN Consolidated
$ 11.30
Jan 30, 2015, 10:40 PM EST
Change: -0.23 (-1.99%)
Volume: 276,301
Day Low
11.20
Day High
11.59
Company Chart
Detailed Quote
Open: 11.59 EPS: N/A
High: 11.59 Ex-Div Date: N/A
Low: 11.20 Dividend: N/A
Prev. Close: 11.53 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 100,086,024
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 1.938
Market Cap: 1,130,972,071 Exchange: TSX
Beta: 0.082 VWAP: 11.336767
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.30 N/A N/A 11.59 11.59 11.20 276.30 k 100% -0.23 -1.995% 01/30/2015 4:00 PM
TSX 11.30 11.29 11.42 11.59 11.59 11.20 236.80 k 85.70% -0.21 -1.825% 01/30/2015 4:00 PM
Alpha 11.33 N/A N/A 11.52 11.57 11.27 9,600 3.47% -0.18 -1.564% 01/30/2015 3:59 PM
TMX Select 11.33 N/A N/A 11.51 11.57 11.25 3,000 1.09% -0.18 -1.564% 01/30/2015 3:59 PM
Chi-X 11.33 N/A N/A 11.55 11.58 11.24 20.50 k 7.42% -0.20 -1.735% 01/30/2015 3:59 PM
Omega 11.29 N/A N/A 11.44 11.49 11.29 800 0.29% -0.27 -2.336% 01/30/2015 3:54 PM
Pure 11.40 N/A N/A 11.25 11.51 11.25 1,000 0.36% -0.18 -1.554% 01/30/2015 3:43 PM
TriAct 11.42 N/A N/A 11.26 11.55 11.26 3,400 1.23% -0.15 -1.297% 01/30/2015 3:43 PM
CX2 11.25 N/A N/A 11.35 11.42 11.25 1,200 0.43% -0.27 -2.344% 01/30/2015 3:44 PM

All times are in ET.

News Headlines for Mitel Networks Corporation
8:00 AM EST
January 23, 2015
Mitel CEO Rich McBee to Deliver Keynote Address at ITEXPO - GlobeNewswire
10:00 AM EST
January 08, 2015
Mitel to Present at the 17th Annual Needham Growth Conference - GlobeNewswire
10:00 AM EST
January 08, 2015
Mitel to Present at the 17th Annual Needham Growth Conference - GlobeNewswire
9:30 AM EST
November 24, 2014
Mitel to Host Analyst Day in New York on December 4, 2014 - GlobeNewswire
8:30 AM EST
November 17, 2014
Mitel Withdraws ShoreTel Acquisition Proposal - GlobeNewswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/30/2015 4:00 PM EST Q 11.30 100 -0.23 TSX 079 079
01/30/2015 4:00 PM EST Q 11.30 100 -0.23 TSX 053 079
01/30/2015 3:59 PM EST 11.33 100 -0.20 CHIX 002 001
01/30/2015 3:59 PM EST E 11.33 20 -0.20 TSX 002 080
01/30/2015 3:59 PM EST 11.33 100 -0.20 ALPHA 002 039
01/30/2015 3:59 PM EST 11.33 100 -0.20 CHIX 001 001
01/30/2015 3:59 PM EST 11.33 100 -0.20 TMX 065 039
01/30/2015 3:59 PM EST 11.30 100 -0.23 CHIX 001 001
01/30/2015 3:59 PM EST 11.30 100 -0.23 TMX 039 079
01/30/2015 3:59 PM EST E 11.33 40 -0.20 TSX 053 080
01/30/2015 3:59 PM EST 11.32 100 -0.21 CHIX 002 001
01/30/2015 3:59 PM EST 11.32 100 -0.21 ALPHA 002 039
01/30/2015 3:58 PM EST 11.30 100 -0.23 CHIX 001 001
01/30/2015 3:58 PM EST 11.30 100 -0.23 TSX 001 001
01/30/2015 3:58 PM EST W 11.30 100 -0.23 TSX 079 001
01/30/2015 3:56 PM EST 11.30 100 -0.23 TSX 001 001
01/30/2015 3:56 PM EST 11.30 100 -0.23 TSX 065 001
01/30/2015 3:56 PM EST 11.30 100 -0.23 TSX 001 001
01/30/2015 3:56 PM EST 11.30 100 -0.23 TSX 002 001
01/30/2015 3:56 PM EST 11.30 100 -0.23 TSX 002 085
01/30/2015 3:56 PM EST 11.30 100 -0.23 TSX 002 001
01/30/2015 3:55 PM EST 11.30 100 -0.23 TSX 001 001
01/30/2015 3:55 PM EST 11.30 100 -0.23 TSX 039 001
01/30/2015 3:55 PM EST 11.30 100 -0.23 TSX 001 001
01/30/2015 3:55 PM EST 11.30 300 -0.23 TSX 079 001
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