Bonavista Energy Corporation

Market: Market: CDN Consolidated | Feb 27, 2015, 3:52 PM EST

BNP
$ 7.22
Change:
0.08 (1.12%)
Volume:
1,243,356

Day Low 7.015
Day High 7.59
52 Week Low 5.62
52 Week High 17.85


  • Earnings Alert: 02/26/15
  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 7.38
High: 7.59
Bid: 7.21
Bid Size: 6,800
Beta: 1.053
Prev. Close: 7.14
Low: 7.015
Ask: 7.22
Ask Size: 11,000
VWAP: 7.310557
Dividend: 0.035 
Div. Frequency: Monthly
Shares Out.: 203,759,615
P/E Ratio: 20.400
EPS: 0.35
Yield: 5.825
Ex-Div Date: 02/25/2015
Market Cap: 1,471,144,420
P/B Ratio: 0.597
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.22 7.21 7.22 7.38 7.59 7.02 1.24 m 100% 0.08 1.120% 02/27/2015 3:52 PM
TSX 7.22 7.21 7.22 7.38 7.58 7.02 724.32 k 58.25% 0.08 1.120% 02/27/2015 3:52 PM
Alpha 7.22 N/A N/A 7.57 7.57 7.02 157.40 k 12.66% 0.11 1.547% 02/27/2015 3:50 PM
TMX Select 7.22 7.21 7.22 7.48 7.50 7.03 19.00 k 1.53% 0.08 1.120% 02/27/2015 3:52 PM
Chi-X 7.22 N/A N/A 7.50 7.59 7.02 181.20 k 14.57% 0.09 1.192% 02/27/2015 3:52 PM
Omega 7.21 7.21 7.26 7.42 7.47 7.05 12.80 k 1.03% 0.09 1.264% 02/27/2015 3:52 PM
Pure 7.20 7.21 7.24 7.33 7.46 7.17 5,100 0.41% 0.12 1.695% 02/27/2015 3:42 PM
TriAct 7.22 N/A N/A 7.48 7.48 7.02 88.10 k 7.09% 0.09 1.263% 02/27/2015 3:52 PM
CX2 7.22 N/A N/A 7.48 7.50 7.03 55.50 k 4.46% 0.10 1.405% 02/27/2015 3:52 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
02/27/2015 3:52 PM EST 7.22 200 0.08 CX2 002 079
02/27/2015 3:52 PM EST E 7.22 70 0.08 TSX 002 003
02/27/2015 3:52 PM EST 7.22 100 0.08 CX2 053 079
02/27/2015 3:52 PM EST 7.21 100 0.07 OMEGA 065 080
02/27/2015 3:52 PM EST 7.22 100 0.08 CX2 053 001
02/27/2015 3:52 PM EST 7.215 500 0.08 TCM 001 007
02/27/2015 3:52 PM EST 7.215 100 0.08 CHIX 015 001
02/27/2015 3:52 PM EST E 7.22 49 0.08 TSX 015 003
02/27/2015 3:52 PM EST 7.22 100 0.08 TMX 001 079
02/27/2015 3:51 PM EST 7.22 100 0.08 CX2 053 039
02/27/2015 3:51 PM EST 7.22 100 0.08 CX2 053 079
02/27/2015 3:51 PM EST 7.215 100 0.08 CHIX 015 001
02/27/2015 3:51 PM EST 7.22 100 0.08 CX2 053 079
02/27/2015 3:51 PM EST 7.21 100 0.07 CX2 001 015
02/27/2015 3:51 PM EST 7.21 100 0.07 CHIX 001 015
02/27/2015 3:51 PM EST 7.215 100 0.08 TCM 001 015
02/27/2015 3:51 PM EST 7.21 100 0.07 TMX 065 015
02/27/2015 3:51 PM EST 7.215 100 0.08 CHIX 001 001
02/27/2015 3:51 PM EST 7.21 100 0.07 OMEGA 065 080
02/27/2015 3:51 PM EST 7.22 100 0.08 CX2 015 001
02/27/2015 3:51 PM EST 7.22 200 0.08 CX2 015 079
02/27/2015 3:51 PM EST 7.215 100 0.08 CHIX 015 001
02/27/2015 3:51 PM EST 7.215 100 0.08 CHIX 015 001
02/27/2015 3:51 PM EST 7.22 100 0.08 CHIX 001 001
02/27/2015 3:51 PM EST 7.215 100 0.08 CHIX 015 001
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