TMX group TMXmoney

Bonterra Energy Corp. (BNE)
Market: CDN Consolidated
$ 40.41
Dec 22, 2014, 9:48 PM EST
Change: -1.96 (-4.63%)
Volume: 270,577
Day Low
40.18
Day High
42.70
Company Chart
Detailed Quote
Open: 42.43 EPS: 2.72
High: 42.70 Ex-Div Date: 12/11/2014
Low: 40.18 Dividend: 0.300 
Prev. Close: 42.37 Yield: 8.497
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 32,169,623
Ask: 0.00 P/E Ratio: 14.300
Ask Size: 0 P/B Ratio: 1.864
Market Cap: 1,299,974,465 Exchange: TSX
Beta: 1.568 VWAP: 40.760111
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 40.41 N/A N/A 42.43 42.70 40.18 270.57 k 100% -1.96 -4.626% 12/22/2014 4:00 PM
TSX 40.41 40.40 41.22 42.43 42.48 40.18 158.87 k 58.72% -1.96 -4.626% 12/22/2014 4:00 PM
Alpha 40.46 N/A N/A 42.42 42.44 40.19 20.00 k 7.39% -1.91 -4.508% 12/22/2014 3:56 PM
TMX Select 40.42 N/A N/A 42.70 42.70 40.19 5,500 2.03% -1.95 -4.602% 12/22/2014 3:56 PM
Chi-X 40.41 N/A N/A 42.42 42.70 40.18 15.00 k 5.54% -1.98 -4.671% 12/22/2014 3:59 PM
Omega 40.42 N/A N/A 41.92 41.92 40.34 2,800 1.03% -2.08 -4.894% 12/22/2014 3:58 PM
Pure 40.41 N/A N/A 41.17 41.17 40.34 3,300 1.22% -2.04 -4.806% 12/22/2014 3:58 PM
TriAct 40.49 N/A N/A 42.56 42.56 40.36 12.20 k 4.51% -1.65 -3.905% 12/22/2014 3:56 PM
Liquidnet 40.90 N/A N/A 40.90 40.90 40.90 38.30 k 14.15% 0.00 0.000% 12/22/2014 10:28 AM
CX2 40.41 N/A N/A 40.97 41.47 40.22 14.50 k 5.36% -2.05 -4.828% 12/22/2014 3:59 PM
LYNX 40.81 N/A N/A 40.81 40.81 40.81 100 0.04% 0.20 0.492% 12/22/2014 10:26 AM

All times are in ET.

News Headlines for Bonterra Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/22/2014 4:00 PM EST Q 40.41 2,400 -1.96 TSX 001 014
12/22/2014 4:00 PM EST Q 40.41 400 -1.96 TSX 001 072
12/22/2014 4:00 PM EST Q 40.41 200 -1.96 TSX 014 014
12/22/2014 4:00 PM EST Q 40.41 100 -1.96 TSX 001 079
12/22/2014 4:00 PM EST Q 40.41 700 -1.96 TSX 001 079
12/22/2014 4:00 PM EST Q 40.41 700 -1.96 TSX 001 001
12/22/2014 4:00 PM EST Q 40.41 400 -1.96 TSX 001 001
12/22/2014 4:00 PM EST Q 40.41 700 -1.96 TSX 001 053
12/22/2014 4:00 PM EST Q 40.41 200 -1.96 TSX 065 053
12/22/2014 4:00 PM EST Q 40.41 100 -1.96 TSX 065 079
12/22/2014 4:00 PM EST Q 40.41 100 -1.96 TSX 001 079
12/22/2014 4:00 PM EST Q 40.41 100 -1.96 TSX 079 079
12/22/2014 4:00 PM EST Q 40.41 100 -1.96 TSX 079 079
12/22/2014 4:00 PM EST Q 40.41 100 -1.96 TSX 001 053
12/22/2014 4:00 PM EST Q 40.41 300 -1.96 TSX 001 080
12/22/2014 4:00 PM EST 40.41 100 -1.96 TSX 065 014
12/22/2014 3:59 PM EST 40.41 100 -1.96 TSX 053 014
12/22/2014 3:59 PM EST 40.41 100 -1.96 TSX 053 014
12/22/2014 3:59 PM EST 40.41 100 -1.96 TSX 053 014
12/22/2014 3:59 PM EST 40.41 100 -1.96 TSX 053 014
12/22/2014 3:59 PM EST 40.40 100 -1.97 TSX 053 080
12/22/2014 3:59 PM EST 40.40 100 -1.97 TSX 053 001
12/22/2014 3:59 PM EST 40.40 100 -1.97 TSX 053 079
12/22/2014 3:59 PM EST E 40.41 14 -1.96 TSX 014 089
12/22/2014 3:59 PM EST E 40.41 75 -1.96 TSX 014 089
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