TMX group TMXmoney

Mitel Networks Corporation (MNW)
Market: CDN Consolidated
$ 11.79
Dec 18, 2014, 11:23 PM EST
Change: 0.105 (0.90%)
Volume: 256,132
Day Low
11.62
Day High
11.81
Company Chart
Detailed Quote
Open: 11.74 EPS: N/A
High: 11.81 Ex-Div Date: N/A
Low: 11.62 Dividend: N/A
Prev. Close: 11.685 Yield: N/A
Bid: 0 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 99,922,999
Ask: 0 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 2.183
Market Cap: 1,178,092,158 Exchange: TSX
Beta: 0.194 VWAP: 11.718748
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.79 N/A N/A 11.74 11.81 11.62 256.13 k 100% 0.11 0.899% 12/18/2014 4:00 PM
TSX 11.79 11.67 11.80 11.74 11.80 11.63 207.13 k 80.87% 0.13 1.115% 12/18/2014 4:00 PM
Alpha 11.78 N/A N/A 11.65 11.80 11.65 7,800 3.05% 0.12 1.029% 12/18/2014 3:59 PM
TMX Select 11.80 N/A N/A 11.63 11.80 11.63 1,100 0.43% 0.14 1.201% 12/18/2014 3:44 PM
Chi-X 11.80 N/A N/A 11.73 11.81 11.62 13.10 k 5.11% 0.12 1.027% 12/18/2014 3:59 PM
Omega 11.79 N/A N/A 11.62 11.79 11.62 2,500 0.98% 0.11 0.942% 12/18/2014 3:59 PM
Pure 11.80 N/A N/A 11.72 11.80 11.69 2,400 0.94% 0.13 1.114% 12/18/2014 3:49 PM
TriAct 11.77 N/A N/A 11.70 11.79 11.68 19.60 k 7.65% 0.08 0.685% 12/18/2014 2:54 PM
CX2 11.79 N/A N/A 11.63 11.80 11.63 2,100 0.82% 0.11 0.942% 12/18/2014 3:57 PM
LYNX 11.80 N/A N/A 11.69 11.80 11.69 400 0.16% 0.00 0.000% 12/18/2014 2:50 PM

All times are in ET.

News Headlines for Mitel Networks Corporation
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
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
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 4:00 PM EST Q 11.79 100 0.11 TSX 053 079
12/18/2014 3:59 PM EST 11.80 100 0.12 TSX 079 079
12/18/2014 3:59 PM EST 11.80 100 0.12 TSX 079 079
12/18/2014 3:59 PM EST 11.80 100 0.12 CHIX 001 001
12/18/2014 3:59 PM EST 11.80 100 0.12 TSX 079 079
12/18/2014 3:59 PM EST 11.80 200 0.12 TSX 079 079
12/18/2014 3:59 PM EST 11.80 200 0.12 TSX 001 079
12/18/2014 3:59 PM EST E 11.77 94 0.09 TSX 080 079
12/18/2014 3:59 PM EST 11.78 100 0.10 ALPHA 079 001
12/18/2014 3:59 PM EST 11.80 200 0.12 TSX 001 079
12/18/2014 3:59 PM EST 11.79 100 0.11 CHIX 001 001
12/18/2014 3:59 PM EST 11.79 100 0.11 TSX 001 079
12/18/2014 3:59 PM EST 11.79 400 0.11 TSX 001 039
12/18/2014 3:59 PM EST 11.79 100 0.11 TSX 079 039
12/18/2014 3:59 PM EST 11.79 200 0.11 TSX 079 039
12/18/2014 3:59 PM EST 11.79 100 0.11 TSX 079 039
12/18/2014 3:59 PM EST 11.80 500 0.12 TSX 001 079
12/18/2014 3:59 PM EST 11.80 400 0.12 TSX 001 079
12/18/2014 3:59 PM EST 11.80 100 0.12 TSX 001 065
12/18/2014 3:59 PM EST 11.80 100 0.12 TSX 079 079
12/18/2014 3:59 PM EST 11.79 100 0.11 OMEGA 001 001
12/18/2014 3:58 PM EST 11.79 100 0.11 OMEGA 001 001
12/18/2014 3:58 PM EST 11.79 100 0.11 OMEGA 001 001
12/18/2014 3:58 PM EST 11.79 100 0.11 OMEGA 001 009
12/18/2014 3:58 PM EST 11.79 100 0.11 TSX 015 079
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