Bonavista Energy Corporation

Market: CDN Consolidated | Apr 25, 2015, 4:30 AM EDT

BNP
$ 7.95
Change:
0.25 (3.25%)
Volume:
1,054,400

Day Low 7.66
Day High 7.96


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 7.68
High: 7.96
Bid: 0.00
Bid Size: 0
Beta: 1.248
Prev. Close: 7.70
Low: 7.66
Ask: 0.00
Ask Size: 0
VWAP: 7.862115
Dividend: 0.035 
Div. Frequency: Monthly
Shares Out.: 205,110,237
P/E Ratio: 385.000
EPS: 0.02
Yield: 5.455
Ex-Div Date: 04/28/2015
Market Cap: 1,630,626,384
P/B Ratio: 0.687
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.95 N/A N/A 7.68 7.96 7.66 1.05 m 100% 0.25 3.247% 04/24/2015 4:00 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
04/24/2015 4:00 PM EDT Q 7.95 28 0.25 TSX 023 003
04/24/2015 4:00 PM EDT Q 7.95 600 0.25 TSX 039 053
04/24/2015 4:00 PM EDT Q 7.95 200 0.25 TSX 072 053
04/24/2015 4:00 PM EDT Q 7.95 200 0.25 TSX 072 053
04/24/2015 4:00 PM EDT Q 7.95 100 0.25 TSX 079 053
04/24/2015 4:00 PM EDT Q 7.95 300 0.25 TSX 079 080
04/24/2015 4:00 PM EDT Q 7.95 100 0.25 TSX 053 053
04/24/2015 4:00 PM EDT Q 7.95 4,300 0.25 TSX 023 080
04/24/2015 4:00 PM EDT Q 7.95 1,500 0.25 TSX 023 072
04/24/2015 4:00 PM EDT Q 7.95 200 0.25 TSX 053 053
04/24/2015 4:00 PM EDT Q 7.95 100 0.25 TSX 053 053
04/24/2015 3:59 PM EDT 7.95 100 0.25 ALPHA 039 001
04/24/2015 3:59 PM EDT 7.95 100 0.25 CHIX 001 001
04/24/2015 3:59 PM EDT W 7.95 100 0.25 CX2 001 001
04/24/2015 3:59 PM EDT W 7.95 100 0.25 TSX 079 001
04/24/2015 3:59 PM EDT W 7.95 100 0.25 TSX 079 001
04/24/2015 3:59 PM EDT W 7.95 100 0.25 TSX 079 001
04/24/2015 3:59 PM EDT W 7.95 100 0.25 TSX 079 001
04/24/2015 3:59 PM EDT 7.96 100 0.26 CHIX 001 001
04/24/2015 3:59 PM EDT 7.96 100 0.26 TSX 001 007
04/24/2015 3:59 PM EDT 7.96 100 0.26 ALPHA 001 079
04/24/2015 3:59 PM EDT 7.96 100 0.26 CHIX 001 001
04/24/2015 3:59 PM EDT 7.96 100 0.26 CHIX 001 001
04/24/2015 3:59 PM EDT 7.955 100 0.26 CHIX 001 001
04/24/2015 3:59 PM EDT 7.96 100 0.26 TSX 001 007
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.