Bonterra Energy Corp.

Market: Market: CDN Consolidated | Mar 2, 2015, 5:51 PM EST

BNE
$ 41.63
Change:
-1.78 (-4.10%)
Volume:
149,286

Day Low 41.51
Day High 43.32
52 Week Low 32.87
52 Week High 65.99


  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 42.90
High: 43.32
Bid: 0.00
Bid Size: 0
Beta: 1.789
Prev. Close: 43.41
Low: 41.51
Ask: 0.00
Ask Size: 0
VWAP: 42.132924
Dividend: 0.150 
Div. Frequency: Monthly
Shares Out.: 32,169,623
P/E Ratio: 16.000
EPS: 2.71
Yield: 4.147
Ex-Div Date: 02/11/2015
Market Cap: 1,339,221,405
P/B Ratio: 1.920
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 41.63 N/A N/A 42.90 43.32 41.51 149.28 k 100% -1.78 -4.100% 03/02/2015 4:00 PM
TSX 41.63 41.53 41.68 42.90 43.32 41.51 81.78 k 54.78% -1.78 -4.100% 03/02/2015 4:00 PM
Alpha 41.68 N/A N/A 42.70 43.16 41.52 18.30 k 12.26% -1.69 -3.897% 03/02/2015 3:55 PM
TMX Select 41.67 N/A N/A 42.33 43.27 41.51 6,700 4.49% -1.74 -4.008% 03/02/2015 3:55 PM
Chi-X 41.58 N/A N/A 42.41 43.11 41.51 10.50 k 7.03% -1.67 -3.861% 03/02/2015 3:59 PM
Omega 41.67 N/A N/A 43.00 43.00 41.56 3,200 2.14% -1.00 -2.344% 03/02/2015 3:55 PM
Pure 41.65 N/A N/A 42.51 42.51 41.51 1,200 0.80% -1.71 -3.944% 03/02/2015 3:58 PM
TriAct 41.64 N/A N/A 43.01 43.01 41.63 8,800 5.89% -1.75 -4.022% 03/02/2015 3:59 PM
CX2 41.65 N/A N/A 42.53 43.22 41.52 18.80 k 12.59% -1.55 -3.588% 03/02/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/02/2015 4:00 PM EST Q 41.63 39 -1.78 TSX 089 080
03/02/2015 4:00 PM EST Q 41.63 90 -1.78 TSX 072 089
03/02/2015 4:00 PM EST Q 41.63 100 -1.78 TSX 053 014
03/02/2015 4:00 PM EST Q 41.63 100 -1.78 TSX 053 001
03/02/2015 4:00 PM EST Q 41.63 100 -1.78 TSX 072 001
03/02/2015 3:59 PM EST 41.58 100 -1.83 CHIX 001 001
03/02/2015 3:59 PM EST 41.58 100 -1.83 CHIX 001 001
03/02/2015 3:59 PM EST 41.58 200 -1.83 TSX 079 001
03/02/2015 3:59 PM EST 41.59 100 -1.82 TSX 079 001
03/02/2015 3:59 PM EST 41.60 100 -1.81 CHIX 001 001
03/02/2015 3:59 PM EST 41.60 100 -1.81 CHIX 001 001
03/02/2015 3:59 PM EST E 41.66 40 -1.75 TSX 089 089
03/02/2015 3:59 PM EST 41.59 100 -1.82 TSX 072 001
03/02/2015 3:59 PM EST 41.60 100 -1.81 TSX 053 001
03/02/2015 3:59 PM EST 41.60 100 -1.81 TSX 079 001
03/02/2015 3:59 PM EST 41.64 200 -1.77 TCM 039 001
03/02/2015 3:59 PM EST 41.64 100 -1.77 TCM 080 001
03/02/2015 3:59 PM EST 41.64 100 -1.77 CHIX 001 001
03/02/2015 3:59 PM EST 41.64 100 -1.77 TSX 072 053
03/02/2015 3:59 PM EST 41.67 100 -1.74 TSX 053 072
03/02/2015 3:59 PM EST 41.66 100 -1.75 CHIX 001 001
03/02/2015 3:59 PM EST 41.66 100 -1.75 CHIX 001 001
03/02/2015 3:59 PM EST 41.66 100 -1.75 CHIX 001 001
03/02/2015 3:59 PM EST 41.66 100 -1.75 CHIX 065 001
03/02/2015 3:59 PM EST 41.66 1,000 -1.75 TCM 002 001
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