Bonavista Energy Corporation

Market: CDN Consolidated | Jul 2, 2015, 6:52 PM EDT

BNP
$ 6.73 Change Down
Change:
-0.06 (-0.88%)
Volume:
1,931,657

Day Low 6.62
Day High 6.78


Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 6.68
High: 6.78
Bid: 0.00
Bid Size: 0
Beta: 1.350
Prev. Close: 6.79
Low: 6.62
Ask: 0.00
Ask Size: 0
VWAP: 6.719589
Dividend: 0.035 
Div. Frequency: Monthly
Shares Out.: 206,598,253
P/E Ratio: N/A
EPS: -0.12
Yield: 6.186
Ex-Div Date: 06/26/2015
Market Cap: 1,390,406,243
P/B Ratio: 0.610
Exchange: TSX

News Headlines for Bonavista Energy Corporation


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 6.73 N/A N/A 6.68 6.78 6.62 1.93 m 100% -0.06 -0.884% 07/02/2015 4:00 PM
TSX 6.73 6.69 6.76 6.68 6.78 6.63 1.58 m 82.35% -0.06 -0.884% 07/02/2015 4:00 PM
Alpha 6.74 N/A N/A 6.63 6.78 6.63 84.80 k 4.39% -0.06 -0.882% 07/02/2015 3:59 PM
TMX Select 6.74 N/A N/A 6.68 6.78 6.62 20.70 k 1.07% -0.05 -0.736% 07/02/2015 3:59 PM
Chi-X 6.74 N/A N/A 6.68 6.78 6.63 108.00 k 5.60% -0.06 -0.882% 07/02/2015 3:59 PM
Omega 6.74 N/A N/A 6.68 6.78 6.63 24.70 k 1.28% -0.04 -0.590% 07/02/2015 3:59 PM
Pure 6.74 N/A N/A 6.65 6.75 6.65 6,900 0.36% -0.04 -0.590% 07/02/2015 3:46 PM
TriAct 6.21 N/A N/A 0.00 0.00 0.00 66.57 k 3.45% 0.00 0.00% 07/02/2015 3:59 PM
CX2 6.74 N/A N/A 6.64 6.78 6.64 28.51 k 1.48% -0.05 -0.736% 07/02/2015 3:59 PM
LYNX 6.77 N/A N/A 6.71 6.77 6.71 400 0.02% -0.09 -1.312% 07/02/2015 10:05 AM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
07/02/2015 4:00 PM EDT Q 6.73 10 -0.06 TSX 002 003
07/02/2015 4:00 PM EDT Q 6.73 65 -0.06 TSX 039 003
07/02/2015 4:00 PM EDT Q 6.73 43 -0.06 TSX 003 065
07/02/2015 4:00 PM EDT Q 6.73 1,800 -0.06 TSX 001 065
07/02/2015 4:00 PM EDT Q 6.73 100 -0.06 TSX 079 001
07/02/2015 4:00 PM EDT Q 6.73 1,700 -0.06 TSX 079 001
07/02/2015 4:00 PM EDT Q 6.73 800 -0.06 TSX 001 001
07/02/2015 4:00 PM EDT Q 6.73 700 -0.06 TSX 007 002
07/02/2015 4:00 PM EDT Q 6.73 400 -0.06 TSX 072 002
07/02/2015 4:00 PM EDT Q 6.73 200 -0.06 TSX 001 002
07/02/2015 4:00 PM EDT Q 6.73 100 -0.06 TSX 079 002
07/02/2015 4:00 PM EDT Q 6.73 100 -0.06 TSX 053 002
07/02/2015 4:00 PM EDT Q 6.73 400 -0.06 TSX 080 065
07/02/2015 4:00 PM EDT Q 6.73 1,152,400 -0.06 TSX 080 080
07/02/2015 4:00 PM EDT Q 6.73 400 -0.06 TSX 039 080
07/02/2015 4:00 PM EDT Q 6.73 1,000 -0.06 TSX 002 002
07/02/2015 3:59 PM EDT 6.74 100 -0.05 CHIX 015 001
07/02/2015 3:59 PM EDT 6.74 200 -0.05 CX2 015 039
07/02/2015 3:59 PM EDT 6.74 100 -0.05 CHIX 015 001
07/02/2015 3:59 PM EDT 6.735 100 -0.06 CHIX 015 001
07/02/2015 3:59 PM EDT 6.73 100 -0.06 CX2 039 015
07/02/2015 3:59 PM EDT 6.74 100 -0.05 ALPHA 001 039
07/02/2015 3:59 PM EDT 6.74 100 -0.05 ALPHA 001 039
07/02/2015 3:59 PM EDT 6.74 100 -0.05 ALPHA 001 079
07/02/2015 3:59 PM EDT 6.74 100 -0.05 ALPHA 001 039
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 Terms of Use.