Bonavista Energy Corporation

Market: CDN Consolidated | May 28, 2015, 1:43 AM EDT

BNP
$ 8.02
Change:
-0.33 (-3.95%)
Volume:
2,413,760

Day Low 7.98
Day High 8.34


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 8.21
High: 8.34
Bid: 0.00
Bid Size: 0
Beta: 1.255
Prev. Close: 8.35
Low: 7.98
Ask: 0.00
Ask Size: 0
VWAP: 8.077421
Dividend: 0.035 
Div. Frequency: Monthly
Shares Out.: 206,602,942
P/E Ratio: N/A
EPS: -0.12
Yield: 5.030
Ex-Div Date: 05/27/2015
Market Cap: 1,656,955,595
P/B Ratio: 0.727
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 8.02 N/A N/A 8.21 8.34 7.98 2.41 m 100% -0.33 -3.952% 05/27/2015 4:48 PM
TSX 8.02 8.02 8.07 8.21 8.34 7.98 1.09 m 45.39% -0.33 -3.952% 05/27/2015 4:48 PM
Alpha 8.01 N/A N/A 8.31 8.33 7.98 218.80 k 9.07% -0.32 -3.842% 05/27/2015 3:59 PM
TMX Select 8.01 N/A N/A 8.21 8.33 7.98 19.60 k 0.81% -0.34 -4.072% 05/27/2015 3:59 PM
Chi-X 8.02 N/A N/A 8.21 8.33 7.98 327.10 k 13.56% -0.33 -3.897% 05/27/2015 3:59 PM
Omega 8.01 N/A N/A 8.21 8.30 7.98 14.80 k 0.61% -0.32 -3.842% 05/27/2015 3:59 PM
Pure 8.01 N/A N/A 8.26 8.33 7.99 327.10 k 13.56% -0.32 -3.842% 05/27/2015 3:59 PM
TriAct 6.21 N/A N/A 0.00 0.00 0.00 378.47 k 15.69% 0.00 0.00% 05/27/2015 3:59 PM
CX2 8.02 N/A N/A 8.21 8.32 7.98 30.93 k 1.28% -0.32 -3.837% 05/27/2015 3:59 PM
LYNX 8.04 N/A N/A 8.30 8.30 8.04 600 0.02% -0.05 -0.618% 05/27/2015 2:37 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/27/2015 4:48 PM EDT T 8.02 500 -0.33 TSX 085 007
05/27/2015 4:00 PM EDT Q 8.02 5 -0.33 TSX 003 080
05/27/2015 4:00 PM EDT Q 8.02 57 -0.33 TSX 013 003
05/27/2015 4:00 PM EDT Q 8.02 52 -0.33 TSX 072 003
05/27/2015 4:00 PM EDT Q 8.02 48 -0.33 TSX 007 003
05/27/2015 4:00 PM EDT Q 8.02 100 -0.33 TSX 003 007
05/27/2015 4:00 PM EDT Q 8.02 300 -0.33 TSX 015 007
05/27/2015 4:00 PM EDT Q 8.02 200 -0.33 TSX 080 053
05/27/2015 4:00 PM EDT Q 8.02 1,100 -0.33 TSX 053 053
05/27/2015 4:00 PM EDT Q 8.02 500 -0.33 TSX 053 053
05/27/2015 4:00 PM EDT Q 8.02 100 -0.33 TSX 080 072
05/27/2015 4:00 PM EDT Q 8.02 200 -0.33 TSX 080 072
05/27/2015 4:00 PM EDT Q 8.02 400 -0.33 TSX 053 053
05/27/2015 4:00 PM EDT Q 8.02 300 -0.33 TSX 080 079
05/27/2015 4:00 PM EDT Q 8.02 100 -0.33 TSX 080 072
05/27/2015 4:00 PM EDT Q 8.02 200 -0.33 TSX 080 080
05/27/2015 4:00 PM EDT Q 8.02 15,300 -0.33 TSX 002 002
05/27/2015 3:59 PM EDT 8.015 100 -0.34 CHIX 001 001
05/27/2015 3:59 PM EDT 8.02 100 -0.33 CHIX 001 001
05/27/2015 3:59 PM EDT 8.015 100 -0.34 CHIX 001 001
05/27/2015 3:59 PM EDT 8.015 100 -0.34 CHIX 001 001
05/27/2015 3:59 PM EDT 8.01 100 -0.34 TSX 015 015
05/27/2015 3:59 PM EDT E 8.02 23 -0.33 TSX 015 003
05/27/2015 3:59 PM EDT 8.01 300 -0.34 TSX 001 001
05/27/2015 3:59 PM EDT 8.01 400 -0.34 TSX 001 001
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 Terms of Use.