TMX group TMXmoney

Bonterra Energy Corp. (BNE)
Market: CDN Consolidated
$ 41.66
Jan 28, 2015, 3:55 AM EST
Change: 0.49 (1.19%)
Volume: 284,477
Day Low
41.03
Day High
41.96
Company Chart
Detailed Quote
Open: 41.03 EPS: 2.72
High: 41.96 Ex-Div Date: 01/13/2015
Low: 41.03 Dividend: 0.300 
Prev. Close: 41.17 Yield: 8.744
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 32,169,623
Ask: 0.00 P/E Ratio: 15.100
Ask Size: 0 P/B Ratio: 1.922
Market Cap: 1,340,186,494 Exchange: TSX
Beta: 1.679 VWAP: 41.650979
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 41.66 N/A N/A 41.03 41.96 41.03 284.47 k 100% 0.49 1.190% 01/27/2015 4:00 PM
TSX 41.66 41.15 42.12 41.03 41.88 41.03 181.77 k 63.90% 0.49 1.190% 01/27/2015 4:00 PM
Alpha 41.66 N/A N/A 41.78 41.96 41.07 32.40 k 11.39% 0.49 1.190% 01/27/2015 3:58 PM
TMX Select 41.66 N/A N/A 41.03 41.85 41.03 10.90 k 3.83% 0.49 1.190% 01/27/2015 3:57 PM
Chi-X 41.65 N/A N/A 41.17 41.86 41.06 23.40 k 8.23% 0.71 1.734% 01/27/2015 3:59 PM
Omega 41.69 N/A N/A 41.40 41.85 41.37 4,100 1.44% 0.73 1.782% 01/27/2015 3:58 PM
Pure 41.69 N/A N/A 41.65 41.85 41.22 2,000 0.70% 0.76 1.857% 01/27/2015 3:57 PM
TriAct 41.63 N/A N/A 41.42 41.84 41.28 7,200 2.53% 0.34 0.811% 01/27/2015 3:59 PM
CX2 41.66 N/A N/A 41.76 41.85 41.15 22.70 k 7.98% 0.70 1.709% 01/27/2015 3:57 PM

All times are in ET.

News Headlines for Bonterra Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/27/2015 4:00 PM EST Q 41.66 41 0.49 TSX 089 079
01/27/2015 4:00 PM EST Q 41.66 8 0.49 TSX 089 053
01/27/2015 4:00 PM EST Q 41.66 73 0.49 TSX 080 089
01/27/2015 4:00 PM EST Q 41.66 28 0.49 TSX 072 089
01/27/2015 4:00 PM EST Q 41.66 500 0.49 TSX 053 009
01/27/2015 4:00 PM EST Q 41.66 100 0.49 TSX 053 009
01/27/2015 4:00 PM EST Q 41.66 100 0.49 TSX 053 072
01/27/2015 4:00 PM EST Q 41.66 200 0.49 TSX 053 079
01/27/2015 4:00 PM EST Q 41.66 200 0.49 TSX 053 053
01/27/2015 4:00 PM EST Q 41.66 100 0.49 TSX 053 079
01/27/2015 4:00 PM EST Q 41.66 100 0.49 TSX 001 079
01/27/2015 4:00 PM EST Q 41.66 200 0.49 TSX 072 079
01/27/2015 4:00 PM EST Q 41.66 100 0.49 TSX 001 079
01/27/2015 4:00 PM EST Q 41.66 100 0.49 TSX 001 053
01/27/2015 4:00 PM EST Q 41.66 200 0.49 TSX 053 053
01/27/2015 3:59 PM EST 41.66 100 0.49 TSX 053 009
01/27/2015 3:59 PM EST 41.66 100 0.49 TSX 053 009
01/27/2015 3:59 PM EST 41.66 100 0.49 TSX 065 009
01/27/2015 3:59 PM EST 41.65 100 0.48 CHIX 065 013
01/27/2015 3:59 PM EST 41.63 100 0.46 TCM 002 079
01/27/2015 3:59 PM EST 41.61 100 0.44 TSX 101 014
01/27/2015 3:59 PM EST 41.62 100 0.45 TSX 072 014
01/27/2015 3:59 PM EST 41.62 100 0.45 TSX 002 014
01/27/2015 3:59 PM EST E 41.62 20 0.45 TSX 089 014
01/27/2015 3:59 PM EST 41.62 100 0.45 TSX 053 014
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