TMX group TMXmoney

Bonavista Energy Corporation (BNP)
Market: CDN Consolidated
$ 12.92
Sep 22, 2014, 5:58 AM EDT
Change: -0.34 (-2.56%)
Volume: 2,077,669
Day Low
12.92
Day High
13.37
Company Chart
Detailed Quote
Open: 13.33 EPS: 0.36
High: 13.37 Ex-Div Date: 09/26/2014
Low: 12.92 Dividend: 0.070 
Prev. Close: 13.26 Yield: 6.502
Bid: 12.91 Div. Frequency: Monthly
Bid Size: 200 Shares Out.: 202,428,763
Ask: 13.12 P/E Ratio: 35.600
Ask Size: 500 P/B Ratio: 1.078
Market Cap: 2,615,379,618 Exchange: TSX
Beta: 0.610 VWAP: 12.989479
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 12.92 12.91 13.12 13.33 13.37 12.92 2.07 m 100% -0.34 -2.564% 09/19/2014 4:41 PM
TSX 12.92 12.91 13.12 13.33 13.37 12.92 1.74 m 84.22% -0.34 -2.564% 09/19/2014 4:41 PM
Alpha 12.92 N/A N/A 13.37 13.37 12.92 119.60 k 5.76% -0.34 -2.564% 09/19/2014 3:59 PM
TMX Select 12.92 N/A N/A 13.32 13.34 12.92 17.50 k 0.84% -0.34 -2.564% 09/19/2014 3:59 PM
Chi-X 12.92 N/A N/A 13.30 13.36 12.92 139.19 k 6.70% -0.34 -2.564% 09/19/2014 4:02 PM
Omega 12.95 N/A N/A 13.20 13.20 12.92 17.80 k 0.86% -0.31 -2.338% 09/19/2014 3:59 PM
Pure 12.94 N/A N/A 13.31 13.31 12.94 8,800 0.42% -0.34 -2.560% 09/19/2014 3:57 PM
TriAct 12.95 N/A N/A 13.32 13.34 12.93 4,900 0.24% -0.33 -2.486% 09/19/2014 3:58 PM
CX2 12.94 N/A N/A 13.34 13.34 12.92 19.80 k 0.95% -0.32 -2.413% 09/19/2014 3:58 PM
LYNX 12.98 N/A N/A 12.98 12.98 12.98 200 0.01% -0.28 -2.112% 09/19/2014 2:33 PM

All times are in ET.

News Headlines for Bonavista Energy Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/19/2014 4:41 PM EDT T 12.92 66 -0.34 TSX 002 002
09/19/2014 4:40 PM EDT S 12.92 409,600 -0.34 TSX 002 002
09/19/2014 4:02 PM EDT 12.92 97 -0.34 CHIX 080 080
09/19/2014 4:00 PM EDT Q 12.92 2,300 -0.34 TSX 053 053
09/19/2014 4:00 PM EDT Q 12.92 1,700 -0.34 TSX 079 053
09/19/2014 4:00 PM EDT Q 12.92 1,300 -0.34 TSX 039 053
09/19/2014 4:00 PM EDT Q 12.92 100 -0.34 TSX 007 053
09/19/2014 4:00 PM EDT Q 12.92 1,000 -0.34 TSX 079 053
09/19/2014 4:00 PM EDT Q 12.92 300 -0.34 TSX 079 053
09/19/2014 4:00 PM EDT Q 12.92 1,000 -0.34 TSX 007 053
09/19/2014 4:00 PM EDT Q 12.92 200 -0.34 TSX 007 053
09/19/2014 4:00 PM EDT Q 12.92 600 -0.34 TSX 039 039
09/19/2014 4:00 PM EDT Q 12.92 100 -0.34 TSX 039 039
09/19/2014 4:00 PM EDT Q 12.92 100 -0.34 TSX 053 053
09/19/2014 4:00 PM EDT Q 12.92 700 -0.34 TSX 053 053
09/19/2014 4:00 PM EDT Q 12.92 300 -0.34 TSX 053 053
09/19/2014 4:00 PM EDT Q 12.92 300 -0.34 TSX 053 053
09/19/2014 4:00 PM EDT Q 12.92 400 -0.34 TSX 053 053
09/19/2014 4:00 PM EDT Q 12.92 1,300 -0.34 TSX 053 053
09/19/2014 4:00 PM EDT Q 12.92 1,700 -0.34 TSX 079 053
09/19/2014 4:00 PM EDT Q 12.92 300 -0.34 TSX 079 053
09/19/2014 4:00 PM EDT Q 12.92 500 -0.34 TSX 058 053
09/19/2014 4:00 PM EDT Q 12.92 1,400 -0.34 TSX 058 015
09/19/2014 4:00 PM EDT Q 12.92 1,100 -0.34 TSX 058 053
09/19/2014 4:00 PM EDT Q 12.92 2,900 -0.34 TSX 039 039
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.