TMX group TMXmoney

Bonterra Energy Corp. (BNE)
Market: CDN Consolidated
$ 59.81
Sep 19, 2014, 1:34 PM EDT
Change: -0.94 (-1.55%)
Volume: 51,814
Day Low
59.64
Day High
61.10
Company Chart
Detailed Quote
Open: 61.10 EPS: 2.71
High: 61.10 Ex-Div Date: 09/11/2014
Low: 59.64 Dividend: 0.300 
Prev. Close: 60.75 Yield: 5.862
Bid: 59.80 Div. Frequency: Monthly
Bid Size: 800 Shares Out.: 32,115,713
Ask: 59.91 P/E Ratio: 22.300
Ask Size: 100 P/B Ratio: 2.739
Market Cap: 1,920,840,795 Exchange: TSX
Beta: 1.340 VWAP: 60.201982
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 59.81 59.80 59.91 61.10 61.10 59.64 51.81 k 100% -0.94 -1.547% 09/19/2014 1:34 PM
TSX 59.81 59.80 59.92 61.10 61.10 59.67 38.02 k 73.38% -0.94 -1.547% 09/19/2014 1:34 PM
Alpha 59.66 59.65 59.93 60.99 60.99 59.64 3,892 7.51% -1.09 -1.794% 09/19/2014 1:18 PM
TMX Select 59.65 N/A 60.04 60.99 60.99 59.64 1,300 2.51% -1.10 -1.811% 09/19/2014 1:18 PM
Chi-X 59.75 59.80 59.91 60.94 60.94 59.66 5,000 9.65% -0.95 -1.565% 09/19/2014 1:27 PM
Omega 59.78 59.14 60.38 60.66 60.66 59.78 800 1.54% -0.92 -1.516% 09/19/2014 1:24 PM
Pure 59.73 59.80 60.01 60.32 60.32 59.73 1,300 2.51% -1.00 -1.647% 09/19/2014 1:06 PM
TriAct 60.29 N/A N/A 60.82 60.94 60.29 500 0.96% -0.45 -0.733% 09/19/2014 11:34 AM
CX2 59.91 59.80 N/A 60.18 60.30 59.73 700 1.35% -1.02 -1.674% 09/19/2014 1:11 PM
LYNX 59.75 N/A N/A 60.86 60.86 59.75 300 0.58% -3.16 -5.023% 09/19/2014 12:16 PM

All times are in ET.

News Headlines for Bonterra Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/19/2014 1:34 PM EDT 59.81 100 -0.94 TSX 039 009
09/19/2014 1:32 PM EDT E 59.77 63 -0.98 TSX 089 079
09/19/2014 1:32 PM EDT 59.77 100 -0.98 TSX 079 079
09/19/2014 1:31 PM EDT 59.85 100 -0.90 TSX 079 009
09/19/2014 1:28 PM EDT 59.82 100 -0.93 TSX 001 079
09/19/2014 1:27 PM EDT 59.75 100 -1.00 CHIX 001 001
09/19/2014 1:27 PM EDT 59.79 100 -0.96 TSX 001 089
09/19/2014 1:27 PM EDT 59.79 100 -0.96 TSX 001 009
09/19/2014 1:25 PM EDT 59.75 100 -1.00 TSX 002 009
09/19/2014 1:25 PM EDT 59.74 100 -1.01 TSX 002 001
09/19/2014 1:25 PM EDT 59.74 100 -1.01 TSX 002 001
09/19/2014 1:25 PM EDT 59.74 100 -1.01 TSX 039 001
09/19/2014 1:24 PM EDT E 59.78 78 -0.97 TSX 007 089
09/19/2014 1:24 PM EDT 59.78 100 -0.97 OMEGA 080 065
09/19/2014 1:24 PM EDT E 59.80 55 -0.95 TSX 007 089
09/19/2014 1:20 PM EDT 59.69 100 -1.06 TSX 007 009
09/19/2014 1:18 PM EDT 59.66 100 -1.09 CHIX 001 001
09/19/2014 1:18 PM EDT 59.66 100 -1.09 CHIX 001 001
09/19/2014 1:18 PM EDT 59.66 100 -1.09 ALPHA 079 007
09/19/2014 1:18 PM EDT 59.66 100 -1.09 ALPHA 079 007
09/19/2014 1:18 PM EDT 59.65 100 -1.10 TMX 079 007
09/19/2014 1:18 PM EDT 59.74 100 -1.01 TSX 079 009
09/19/2014 1:15 PM EDT W 59.69 100 -1.06 TSX 001 009
09/19/2014 1:14 PM EDT 59.74 100 -1.01 ALPHA 079 001
09/19/2014 1:14 PM EDT 59.74 100 -1.01 ALPHA 080 001
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 and TMX Group Terms of Use.