TMX group TMXmoney

Bonavista Energy Corporation (BNP)
Market: CDN Consolidated
$ 7.29
Dec 22, 2014, 11:50 AM EST
Change: -0.55 (-7.02%)
Volume: 780,525
Day Low
7.22
Day High
7.75
Company Chart
Detailed Quote
Open: 7.75 EPS: 0.35
High: 7.75 Ex-Div Date: 11/26/2014
Low: 7.22 Dividend: 0.070 
Prev. Close: 7.84 Yield: 10.673
Bid: 7.28 Div. Frequency: Monthly
Bid Size: 4,600 Shares Out.: 203,370,090
Ask: 7.29 P/E Ratio: 21.800
Ask Size: 400 P/B Ratio: 0.602
Market Cap: 1,482,567,956 Exchange: TSX
Beta: 0.834 VWAP: 7.387335
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.29 7.28 7.29 7.75 7.75 7.22 780.52 k 100% -0.55 -7.015% 12/22/2014 11:50 AM
TSX 7.29 7.28 7.29 7.75 7.75 7.22 473.41 k 60.65% -0.58 -7.370% 12/22/2014 11:50 AM
Alpha 7.29 7.28 7.29 7.70 7.70 7.22 90.91 k 11.65% -0.58 -7.370% 12/22/2014 11:49 AM
TMX Select 7.24 7.28 7.43 7.70 7.70 7.24 6,300 0.81% -0.63 -8.005% 12/22/2014 11:40 AM
Chi-X 7.29 7.28 7.30 7.73 7.75 7.22 151.10 k 19.36% -0.60 -7.546% 12/22/2014 11:50 AM
Omega 7.25 6.92 7.29 7.43 7.43 7.24 3,100 0.40% -0.65 -8.228% 12/22/2014 11:47 AM
Pure 7.23 7.23 7.32 7.61 7.61 7.23 10.90 k 1.40% -0.61 -7.781% 12/22/2014 11:45 AM
TriAct 7.37 N/A N/A 7.72 7.72 7.32 15.50 k 1.99% -0.53 -6.713% 12/22/2014 11:04 AM
CX2 7.28 7.28 7.30 7.70 7.70 7.22 29.20 k 3.74% -0.60 -7.614% 12/22/2014 11:49 AM
LYNX 7.32 N/A N/A 7.32 7.32 7.32 100 0.01% -0.41 -5.304% 12/22/2014 11:04 AM

All times are in ET.

News Headlines for Bonavista Energy Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/22/2014 11:50 AM EST 7.29 100 -0.55 CHIX 001 001
12/22/2014 11:50 AM EST 7.29 100 -0.55 CHIX 001 001
12/22/2014 11:50 AM EST 7.29 200 -0.55 CHIX 001 001
12/22/2014 11:50 AM EST 7.29 100 -0.55 CHIX 001 001
12/22/2014 11:50 AM EST 7.29 100 -0.55 CHIX 001 001
12/22/2014 11:50 AM EST 7.29 100 -0.55 CHIX 001 001
12/22/2014 11:50 AM EST 7.285 100 -0.56 CHIX 001 001
12/22/2014 11:50 AM EST 7.29 100 -0.55 TSX 001 079
12/22/2014 11:50 AM EST 7.29 100 -0.55 TSX 001 079
12/22/2014 11:50 AM EST 7.29 100 -0.55 TSX 001 079
12/22/2014 11:49 AM EST 7.28 100 -0.56 CX2 001 001
12/22/2014 11:49 AM EST 7.29 400 -0.55 CHIX 001 001
12/22/2014 11:49 AM EST 7.29 100 -0.55 CHIX 001 001
12/22/2014 11:49 AM EST 7.29 100 -0.55 CHIX 001 001
12/22/2014 11:49 AM EST 7.29 100 -0.55 CHIX 007 001
12/22/2014 11:49 AM EST 7.29 100 -0.55 CHIX 007 001
12/22/2014 11:49 AM EST 7.28 100 -0.56 CHIX 007 001
12/22/2014 11:49 AM EST 7.28 100 -0.56 CHIX 007 065
12/22/2014 11:49 AM EST 7.29 600 -0.55 TSX 039 001
12/22/2014 11:49 AM EST 7.29 100 -0.55 TSX 007 053
12/22/2014 11:49 AM EST 7.29 100 -0.55 TSX 007 079
12/22/2014 11:49 AM EST 7.29 100 -0.55 TSX 007 079
12/22/2014 11:49 AM EST 7.29 100 -0.55 TSX 007 079
12/22/2014 11:49 AM EST 7.28 100 -0.56 TSX 013 072
12/22/2014 11:49 AM EST 7.28 100 -0.56 TSX 013 001
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