Bonterra Energy Corp.

Market: CDN Consolidated | Jul 2, 2015, 3:50 AM EDT

BNE
$ 31.49 Change Up
Change:
0.11 (0.35%)
Volume:
141,224

Day Low 31.34
Day High 31.80


Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 31.61
High: 31.80
Bid: 0.00
Bid Size: 0
Beta: 2.052
Prev. Close: 31.38
Low: 31.34
Ask: 0.00
Ask Size: 0
VWAP: 31.585840
Dividend: 0.150 
Div. Frequency: Monthly
Shares Out.: 32,169,623
P/E Ratio: 75.000
EPS: 0.42
Yield: 5.716
Ex-Div Date: 06/11/2015
Market Cap: 1,013,021,428
P/B Ratio: 1.650
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 31.49 N/A N/A 31.61 31.80 31.34 141.22 k 100% 0.11 0.351% 06/30/2015 4:00 PM
TSX 31.49 30.90 32.00 31.61 31.79 31.34 92.73 k 65.80% 0.11 0.351% 06/30/2015 4:00 PM
Alpha 31.56 N/A N/A 31.56 31.70 31.35 4,300 3.05% 0.20 0.638% 06/30/2015 3:52 PM
TMX Select 31.49 N/A N/A 31.55 31.80 31.38 9,100 6.46% 0.11 0.351% 06/30/2015 3:59 PM
Chi-X 31.50 N/A N/A 31.74 31.74 31.40 22.80 k 16.18% 0.15 0.478% 06/30/2015 3:59 PM
Omega 31.55 N/A N/A 31.51 31.69 31.45 1,600 1.14% 0.19 0.606% 06/30/2015 3:58 PM
Pure 31.59 N/A N/A 31.36 31.62 31.36 1,200 0.85% 0.20 0.637% 06/30/2015 3:40 PM
TriAct 37.15 N/A N/A 0.00 0.00 0.00 5,347 3.79% 0.00 0.00% 06/30/2015 3:54 PM
CX2 31.50 N/A N/A 31.68 31.78 31.50 3,847 2.73% 0.16 0.511% 06/30/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
06/30/2015 4:00 PM EDT Q 31.49 17 0.11 TSX 080 089
06/30/2015 4:00 PM EDT Q 31.49 8 0.11 TSX 013 089
06/30/2015 4:00 PM EDT Q 31.49 63 0.11 TSX 089 065
06/30/2015 4:00 PM EDT Q 31.49 19 0.11 TSX 089 065
06/30/2015 4:00 PM EDT Q 31.49 16 0.11 TSX 089 065
06/30/2015 4:00 PM EDT Q 31.49 100 0.11 TSX 053 065
06/30/2015 4:00 PM EDT Q 31.49 100 0.11 TSX 053 065
06/30/2015 4:00 PM EDT Q 31.49 100 0.11 TSX 053 001
06/30/2015 4:00 PM EDT Q 31.49 100 0.11 TSX 053 101
06/30/2015 4:00 PM EDT Q 31.49 100 0.11 TSX 053 053
06/30/2015 4:00 PM EDT Q 31.49 100 0.11 TSX 072 065
06/30/2015 4:00 PM EDT Q 31.49 100 0.11 TSX 001 065
06/30/2015 4:00 PM EDT Q 31.49 100 0.11 TSX 072 065
06/30/2015 4:00 PM EDT Q 31.49 100 0.11 TSX 072 065
06/30/2015 4:00 PM EDT Q 31.49 100 0.11 TSX 072 065
06/30/2015 4:00 PM EDT Q 31.49 600 0.11 TSX 079 065
06/30/2015 4:00 PM EDT Q 31.49 200 0.11 TSX 053 053
06/30/2015 4:00 PM EDT Q 31.49 100 0.11 TSX 079 065
06/30/2015 4:00 PM EDT Q 31.49 100 0.11 TSX 080 065
06/30/2015 4:00 PM EDT Q 31.49 100 0.11 TSX 053 053
06/30/2015 4:00 PM EDT Q 31.49 100 0.11 TSX 053 053
06/30/2015 3:59 PM EDT 31.50 100 0.12 CHIX 001 001
06/30/2015 3:59 PM EDT 31.51 100 0.13 TSX 001 072
06/30/2015 3:59 PM EDT 31.49 100 0.11 CHIX 001 001
06/30/2015 3:59 PM EDT 31.49 100 0.11 CHIX 079 001
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 Terms of Use.