TMX group TMXmoney

Bonterra Energy Corp. (BNE)
Market: CDN Consolidated
$ 52.49
Oct 24, 2014, 6:52 PM EDT
Change: -1.06 (-1.98%)
Volume: 74,985
Day Low
52.27
Day High
53.50
Company Chart
Detailed Quote
Open: 53.50 EPS: 2.71
High: 53.50 Ex-Div Date: 10/10/2014
Low: 52.27 Dividend: 0.300 
Prev. Close: 53.55 Yield: 6.786
Bid: 52.29 Div. Frequency: Monthly
Bid Size: 300 Shares Out.: 32,115,713
Ask: 52.50 P/E Ratio: 19.500
Ask Size: 200 P/B Ratio: 2.403
Market Cap: 1,685,753,775 Exchange: TSX
Beta: 1.547 VWAP: 52.711604
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 52.49 52.29 52.50 53.50 53.50 52.27 74.98 k 100% -1.06 -1.980% 10/24/2014 4:00 PM
TSX 52.49 52.29 52.50 53.50 53.50 52.27 44.28 k 59.06% -1.06 -1.980% 10/24/2014 4:00 PM
Alpha 52.49 N/A N/A 53.49 53.49 52.30 7,500 10.00% -1.06 -1.980% 10/24/2014 3:54 PM
TMX Select 52.45 N/A N/A 53.07 53.07 52.32 5,900 7.87% -1.10 -2.054% 10/24/2014 3:59 PM
Chi-X 52.46 N/A N/A 53.26 53.27 52.29 8,600 11.47% -1.04 -1.944% 10/24/2014 3:59 PM
Omega 52.62 N/A N/A 52.78 52.80 52.35 1,800 2.40% -0.93 -1.737% 10/24/2014 3:54 PM
Pure 52.62 N/A N/A 53.46 53.46 52.35 2,300 3.07% -0.87 -1.627% 10/24/2014 3:54 PM
TriAct 52.49 N/A N/A 52.28 52.52 52.28 300 0.40% -1.29 -2.399% 10/24/2014 3:46 PM
CX2 52.60 N/A N/A 53.30 53.30 52.30 3,800 5.07% -0.90 -1.682% 10/24/2014 3:48 PM
LYNX 52.78 N/A N/A 52.91 52.91 52.60 500 0.67% 1.40 2.725% 10/24/2014 1:00 PM

All times are in ET.

News Headlines for Bonterra Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/24/2014 4:00 PM EDT Q 52.49 100 -1.06 TSX 053 001
10/24/2014 4:00 PM EDT Q 52.49 200 -1.06 TSX 053 085
10/24/2014 4:00 PM EDT Q 52.49 400 -1.06 TSX 053 085
10/24/2014 4:00 PM EDT Q 52.49 100 -1.06 TSX 072 072
10/24/2014 4:00 PM EDT Q 52.49 200 -1.06 TSX 079 085
10/24/2014 4:00 PM EDT Q 52.49 100 -1.06 TSX 001 085
10/24/2014 4:00 PM EDT Q 52.49 100 -1.06 TSX 053 085
10/24/2014 4:00 PM EDT Q 52.49 200 -1.06 TSX 079 009
10/24/2014 4:00 PM EDT Q 52.49 100 -1.06 TSX 039 039
10/24/2014 4:00 PM EDT Q 52.49 100 -1.06 TSX 080 072
10/24/2014 3:59 PM EDT 52.42 100 -1.13 TSX 039 053
10/24/2014 3:59 PM EDT E 52.42 38 -1.13 TSX 089 079
10/24/2014 3:59 PM EDT 52.42 100 -1.13 TSX 039 065
10/24/2014 3:59 PM EDT 52.46 100 -1.09 TSX 072 001
10/24/2014 3:59 PM EDT W 52.44 100 -1.11 TSX 072 001
10/24/2014 3:59 PM EDT W 52.44 100 -1.11 TSX 079 001
10/24/2014 3:59 PM EDT W 52.45 100 -1.10 TSX 053 001
10/24/2014 3:59 PM EDT W 52.45 300 -1.10 TSX 039 001
10/24/2014 3:59 PM EDT 52.45 100 -1.10 TMX 039 065
10/24/2014 3:59 PM EDT 52.46 100 -1.09 CHIX 001 001
10/24/2014 3:58 PM EDT 52.45 100 -1.10 CHIX 001 001
10/24/2014 3:58 PM EDT W 52.46 100 -1.09 TSX 079 001
10/24/2014 3:58 PM EDT W 52.47 100 -1.08 TSX 053 001
10/24/2014 3:58 PM EDT W 52.47 100 -1.08 TSX 079 001
10/24/2014 3:58 PM EDT W 52.48 100 -1.07 TSX 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