TMX group TMXmoney

Bonterra Energy Corp. (BNE)
Market: CDN Consolidated
$ 48.81
Nov 21, 2014, 6:45 AM EST
Change: 0.17 (0.35%)
Volume: 195,379
Day Low
48.55
Day High
49.55
Company Chart
Detailed Quote
Open: 48.86 EPS: 2.72
High: 49.55 Ex-Div Date: 11/12/2014
Low: 48.55 Dividend: 0.300 
Prev. Close: 48.64 Yield: 7.401
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 32,169,623
Ask: 0.00 P/E Ratio: 17.900
Ask Size: 0 P/B Ratio: 2.251
Market Cap: 1,570,199,299 Exchange: TSX
Beta: 1.553 VWAP: 48.977413
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 48.81 N/A N/A 48.86 49.55 48.55 195.37 k 100% 0.17 0.350% 11/20/2014 4:00 PM
TSX 48.81 48.58 49.30 48.86 49.55 48.55 98.57 k 50.46% 0.17 0.350% 11/20/2014 4:00 PM
Alpha 48.81 N/A N/A 48.56 49.55 48.56 39.80 k 20.37% 0.17 0.350% 11/20/2014 3:55 PM
TMX Select 48.81 N/A N/A 49.10 49.55 48.63 8,400 4.30% 0.17 0.350% 11/20/2014 3:59 PM
Chi-X 48.75 N/A N/A 48.88 49.48 48.60 12.80 k 6.55% 0.15 0.309% 11/20/2014 3:59 PM
Omega 48.83 N/A N/A 49.40 49.55 48.68 2,300 1.18% 0.46 0.951% 11/20/2014 3:49 PM
Pure 48.88 N/A N/A 49.24 49.32 48.73 2,000 1.02% 0.96 2.003% 11/20/2014 3:59 PM
TriAct 48.84 N/A N/A 48.73 49.51 48.72 7,900 4.04% 0.53 1.097% 11/20/2014 3:53 PM
CX2 48.75 N/A N/A 49.10 49.55 48.60 23.40 k 11.98% 0.07 0.144% 11/20/2014 3:59 PM
LYNX 48.96 N/A N/A 49.16 49.16 48.96 200 0.10% 0.00 0.000% 11/20/2014 12:09 PM

All times are in ET.

News Headlines for Bonterra Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/20/2014 4:00 PM EST Q 48.81 100 0.17 TSX 079 001
11/20/2014 4:00 PM EST Q 48.81 300 0.17 TSX 053 001
11/20/2014 4:00 PM EST Q 48.81 400 0.17 TSX 053 001
11/20/2014 4:00 PM EST Q 48.81 100 0.17 TSX 072 072
11/20/2014 4:00 PM EST Q 48.81 300 0.17 TSX 079 001
11/20/2014 4:00 PM EST Q 48.81 200 0.17 TSX 001 001
11/20/2014 4:00 PM EST Q 48.81 300 0.17 TSX 053 001
11/20/2014 4:00 PM EST Q 48.81 300 0.17 TSX 079 001
11/20/2014 4:00 PM EST Q 48.81 100 0.17 TSX 080 001
11/20/2014 4:00 PM EST Q 48.81 200 0.17 TSX 001 001
11/20/2014 3:59 PM EST 48.75 100 0.11 TSX 079 053
11/20/2014 3:59 PM EST 48.75 100 0.11 CHIX 001 001
11/20/2014 3:59 PM EST E 48.73 71 0.09 TSX 089 007
11/20/2014 3:59 PM EST W 48.74 100 0.10 CHIX 001 001
11/20/2014 3:59 PM EST 48.73 800 0.09 TSX 072 002
11/20/2014 3:59 PM EST 48.75 100 0.11 CX2 039 002
11/20/2014 3:59 PM EST 48.75 300 0.11 TSX 053 002
11/20/2014 3:59 PM EST 48.75 100 0.11 TMX 039 002
11/20/2014 3:59 PM EST 48.83 100 0.19 CHIX 001 001
11/20/2014 3:59 PM EST 48.83 100 0.19 TSX 072 002
11/20/2014 3:59 PM EST 48.83 100 0.19 TSX 079 002
11/20/2014 3:59 PM EST 48.87 100 0.23 TSX 001 002
11/20/2014 3:59 PM EST 48.87 100 0.23 TSX 001 001
11/20/2014 3:59 PM EST E 48.87 24 0.23 TSX 089 015
11/20/2014 3:59 PM EST 48.88 100 0.24 TSX 053 053
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