TMX group TMXmoney

Bonterra Energy Corp. (BNE)
Market: CDN Consolidated
$ 50.00
Oct 30, 2014, 12:25 PM EDT
Change: -1.13 (-2.21%)
Volume: 31,687
Day Low
49.80
Day High
51.42
Company Chart
Detailed Quote
Open: 51.42 EPS: 2.71
High: 51.42 Ex-Div Date: 10/10/2014
Low: 49.80 Dividend: 0.300 
Prev. Close: 51.13 Yield: 7.037
Bid: 49.97 Div. Frequency: Monthly
Bid Size: 100 Shares Out.: 32,169,623
Ask: 50.12 P/E Ratio: 18.800
Ask Size: 300 P/B Ratio: 2.289
Market Cap: 1,608,481,150 Exchange: TSX
Beta: 1.576 VWAP: 50.186262
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 50.00 49.97 50.12 51.42 51.42 49.80 31.68 k 100% -1.13 -2.210% 10/30/2014 12:24 PM
TSX 50.00 49.96 50.12 51.42 51.42 49.80 21.58 k 68.13% -1.13 -2.210% 10/30/2014 12:24 PM
Alpha 50.01 49.68 50.12 50.61 50.61 49.81 4,500 14.20% -1.12 -2.191% 10/30/2014 12:21 PM
TMX Select 50.14 49.97 50.28 50.51 50.51 49.91 1,300 4.10% -0.99 -1.936% 10/30/2014 12:19 PM
Chi-X 50.10 49.64 50.61 51.24 51.24 49.90 2,600 8.21% -0.90 -1.765% 10/30/2014 11:53 AM
Omega 50.10 49.32 50.15 50.02 50.10 49.91 500 1.58% -0.90 -1.765% 10/30/2014 11:58 AM
Pure 51.26 49.69 50.31 0.00 0.00 0.00 0 0% 0.00 0.00% 10/29/2014 3:44 PM
CX2 49.90 49.96 50.28 50.08 50.23 49.86 1,200 3.79% -1.37 -2.672% 10/30/2014 11:33 AM

All times are in ET.

News Headlines for Bonterra Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 12:24 PM EDT 50.00 100 -1.13 TSX 002 033
10/30/2014 12:23 PM EDT 50.01 100 -1.12 TSX 001 085
10/30/2014 12:21 PM EDT E 50.01 70 -1.12 TSX 089 009
10/30/2014 12:21 PM EDT 50.01 300 -1.12 ALPHA 001 009
10/30/2014 12:19 PM EDT 50.14 100 -0.99 TMX 080 001
10/30/2014 12:18 PM EDT 50.07 100 -1.06 TSX 001 039
10/30/2014 12:09 PM EDT E 49.98 7 -1.15 TSX 089 079
10/30/2014 11:59 AM EDT 50.10 100 -1.03 TSX 089 085
10/30/2014 11:58 AM EDT 50.10 100 -1.03 OMEGA 001 001
10/30/2014 11:57 AM EDT E 50.10 80 -1.03 TSX 058 089
10/30/2014 11:56 AM EDT 50.10 100 -1.03 TMX 080 001
10/30/2014 11:55 AM EDT E 50.10 90 -1.03 TSX 080 089
10/30/2014 11:53 AM EDT 50.10 100 -1.03 CHIX 009 001
10/30/2014 11:53 AM EDT 50.10 100 -1.03 ALPHA 009 001
10/30/2014 11:53 AM EDT 49.97 100 -1.16 CHIX 001 001
10/30/2014 11:53 AM EDT W 49.96 100 -1.17 TSX 001 039
10/30/2014 11:53 AM EDT W 49.97 100 -1.16 TSX 001 053
10/30/2014 11:53 AM EDT 49.97 100 -1.16 ALPHA 001 001
10/30/2014 11:46 AM EDT E 49.92 7 -1.21 TSX 089 079
10/30/2014 11:46 AM EDT 50.00 100 -1.13 ALPHA 101 085
10/30/2014 11:46 AM EDT W 50.08 100 -1.05 CHIX 001 001
10/30/2014 11:46 AM EDT 50.00 200 -1.13 TSX 101 003
10/30/2014 11:46 AM EDT 50.01 100 -1.12 TSX 001 003
10/30/2014 11:46 AM EDT 50.01 100 -1.12 ALPHA 001 003
10/30/2014 11:46 AM EDT 50.00 100 -1.13 TMX 101 003
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