TMX group TMXmoney

Bonterra Energy Corp. (BNE)
Market: CDN Consolidated
$ 53.23
Oct 21, 2014, 1:01 AM EDT
Change: -0.24 (-0.45%)
Volume: 116,842
Day Low
51.96
Day High
53.87
Company Chart
Detailed Quote
Open: 53.85 EPS: 2.71
High: 53.87 Ex-Div Date: 10/10/2014
Low: 51.96 Dividend: 0.300 
Prev. Close: 53.47 Yield: 6.733
Bid: 53.16 Div. Frequency: Monthly
Bid Size: 100 Shares Out.: 32,115,713
Ask: 53.76 P/E Ratio: 19.700
Ask Size: 100 P/B Ratio: 2.437
Market Cap: 1,709,519,403 Exchange: TSX
Beta: 1.541 VWAP: 52.858467
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 53.23 53.16 53.76 53.85 53.87 51.96 116.84 k 100% -0.24 -0.449% 10/20/2014 4:00 PM
TSX 53.23 53.16 53.76 53.85 53.87 51.96 63.64 k 54.47% -0.24 -0.449% 10/20/2014 4:00 PM
Alpha 53.19 N/A N/A 53.72 53.72 52.00 25.70 k 22.00% -0.28 -0.524% 10/20/2014 3:53 PM
TMX Select 53.16 N/A N/A 53.65 53.65 51.96 8,000 6.85% -0.31 -0.580% 10/20/2014 3:59 PM
Chi-X 53.17 N/A N/A 53.72 53.73 51.97 8,100 6.93% -0.29 -0.542% 10/20/2014 3:59 PM
Omega 53.23 N/A N/A 52.81 53.42 52.07 2,800 2.40% -0.08 -0.150% 10/20/2014 3:59 PM
Pure 53.18 N/A N/A 52.75 53.23 52.75 900 0.77% -0.14 -0.263% 10/20/2014 3:59 PM
TriAct 52.92 N/A N/A 52.32 53.04 52.32 5,800 4.96% -0.59 -1.103% 10/20/2014 3:21 PM
CX2 52.46 N/A N/A 53.00 53.00 52.11 1,900 1.63% -0.99 -1.852% 10/20/2014 11:49 AM

All times are in ET.

News Headlines for Bonterra Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/20/2014 4:00 PM EDT Q 53.23 100 -0.24 TSX 009 079
10/20/2014 4:00 PM EDT Q 53.23 100 -0.24 TSX 002 072
10/20/2014 4:00 PM EDT Q 53.23 100 -0.24 TSX 065 015
10/20/2014 4:00 PM EDT Q 53.23 100 -0.24 TSX 065 072
10/20/2014 3:59 PM EDT E 53.23 42 -0.24 TSX 013 089
10/20/2014 3:59 PM EDT 53.16 100 -0.31 TMX 039 085
10/20/2014 3:59 PM EDT W 53.18 100 -0.29 PURE 001 001
10/20/2014 3:59 PM EDT W 53.17 100 -0.30 TSX 001 001
10/20/2014 3:59 PM EDT 53.17 100 -0.30 CHIX 089 001
10/20/2014 3:59 PM EDT 53.17 100 -0.30 PURE 001 039
10/20/2014 3:59 PM EDT 53.17 100 -0.30 TSX 001 079
10/20/2014 3:59 PM EDT 53.18 100 -0.29 TSX 001 085
10/20/2014 3:59 PM EDT E 53.18 51 -0.29 TSX 089 072
10/20/2014 3:59 PM EDT 53.23 100 -0.24 TMX 001 039
10/20/2014 3:59 PM EDT 53.20 100 -0.27 CHIX 123 001
10/20/2014 3:59 PM EDT E 53.23 60 -0.24 TSX 123 089
10/20/2014 3:59 PM EDT 53.17 100 -0.30 TSX 001 085
10/20/2014 3:59 PM EDT 53.18 100 -0.29 CHIX 001 001
10/20/2014 3:59 PM EDT 53.18 100 -0.29 TSX 072 079
10/20/2014 3:59 PM EDT W 53.21 100 -0.26 TSX 079 001
10/20/2014 3:59 PM EDT W 53.21 100 -0.26 TSX 079 001
10/20/2014 3:59 PM EDT W 53.21 100 -0.26 TSX 123 001
10/20/2014 3:59 PM EDT 53.21 100 -0.26 TMX 039 085
10/20/2014 3:59 PM EDT 53.23 100 -0.24 OMEGA 065 001
10/20/2014 3:59 PM EDT W 53.23 100 -0.24 PURE 065 001
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