TMX group TMXmoney

Bonterra Energy Corp. (BNE)
Market: CDN Consolidated
$ 59.32
Aug 1, 2014, 8:07 PM EDT
Change: -1.02 (-1.69%)
Volume: 98,940

Day Low
58.99
Day High
60.87
Company Chart
Detailed Quote
Open: 60.87 EPS: 2.34
High: 60.87 Ex-Div Date: 07/11/2014
Low: 58.99 Dividend: 0.300 
Prev. Close: 60.34 Yield: 5.878
Bid: 59.40 Div. Frequency: Monthly
Bid Size: 100 Shares Out.: 32,018,592
Ask: 59.54 P/E Ratio: 25.800
Ask Size: 100 P/B Ratio: 2.763
Market Cap: 1,899,342,877 Exchange: TSX
Beta: 1.282 VWAP: 59.596224
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 59.32 59.40 59.54 60.87 60.87 58.99 98.94 k 100% -1.02 -1.690% 08/01/2014 4:00 PM
TSX 59.32 59.30 60.00 60.87 60.87 58.99 58.54 k 59.17% -1.02 -1.690% 08/01/2014 4:00 PM
Alpha 59.41 59.40 59.54 59.81 60.52 59.03 10.20 k 10.31% -0.93 -1.541% 08/01/2014 3:57 PM
TMX Select 59.48 N/A N/A 59.50 59.62 59.46 700 0.71% -0.86 -1.425% 08/01/2014 3:55 PM
Chi-X 59.33 N/A N/A 60.26 60.59 59.02 8,700 8.79% -0.89 -1.478% 08/01/2014 3:59 PM
Omega 59.40 N/A N/A 60.38 60.38 59.40 1,798 1.82% -0.79 -1.313% 08/01/2014 3:58 PM
Pure 59.53 N/A N/A 59.49 59.74 59.13 600 0.61% -0.82 -1.359% 08/01/2014 3:37 PM
TriAct 59.40 N/A N/A 59.44 59.96 59.40 3,200 3.23% -0.84 -1.394% 08/01/2014 3:57 PM
Liquidnet 59.36 N/A N/A 59.36 59.36 59.36 15.00 k 15.16% 8.12 15.847% 08/01/2014 11:44 AM
CX2 59.53 N/A N/A 59.53 59.53 59.53 100 0.10% -0.59 -0.981% 08/01/2014 12:38 PM
LYNX 59.89 N/A N/A 59.89 59.89 59.89 100 0.10% -3.66 -5.759% 08/01/2014 1:58 PM

All times are in ET.

News Headlines for Bonterra Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/01/2014 4:00 PM EDT Q 59.32 100 -1.02 TSX 053 009
08/01/2014 4:00 PM EDT Q 59.32 100 -1.02 TSX 053 053
08/01/2014 4:00 PM EDT Q 59.32 100 -1.02 TSX 079 053
08/01/2014 4:00 PM EDT Q 59.32 100 -1.02 TSX 079 053
08/01/2014 4:00 PM EDT Q 59.32 100 -1.02 TSX 079 053
08/01/2014 4:00 PM EDT Q 59.32 100 -1.02 TSX 079 053
08/01/2014 3:59 PM EDT E 59.33 3 -1.01 TSX 089 053
08/01/2014 3:59 PM EDT E 59.33 20 -1.01 TSX 089 079
08/01/2014 3:59 PM EDT 59.40 100 -0.94 TSX 013 001
08/01/2014 3:59 PM EDT W 59.40 100 -0.94 CHIX 001 001
08/01/2014 3:59 PM EDT 59.48 100 -0.86 TSX 065 079
08/01/2014 3:59 PM EDT W 59.41 100 -0.93 TSX 001 079
08/01/2014 3:59 PM EDT W 59.40 100 -0.94 TSX 001 001
08/01/2014 3:59 PM EDT 59.33 100 -1.01 CHIX 001 002
08/01/2014 3:59 PM EDT 59.35 100 -0.99 CHIX 001 002
08/01/2014 3:59 PM EDT 59.40 100 -0.94 TSX 065 079
08/01/2014 3:59 PM EDT E 59.40 6 -0.94 TSX 072 089
08/01/2014 3:58 PM EDT 59.40 100 -0.94 OMEGA 065 065
08/01/2014 3:58 PM EDT 59.40 100 -0.94 TSX 065 079
08/01/2014 3:58 PM EDT 59.39 100 -0.95 TSX 065 001
08/01/2014 3:58 PM EDT E 59.33 51 -1.01 TSX 089 065
08/01/2014 3:58 PM EDT 59.40 100 -0.94 CHIX 001 001
08/01/2014 3:58 PM EDT W 59.38 100 -0.96 TSX 013 001
08/01/2014 3:58 PM EDT 59.38 100 -0.96 TSX 053 065
08/01/2014 3:57 PM EDT 59.40 300 -0.94 TCM 002 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.