TMX group TMXmoney

Bonavista Energy Corporation (BNP)
Market: CDN Consolidated
$ 11.40
Oct 23, 2014, 11:30 AM EDT
Change: 0.29 (2.61%)
Volume: 284,677
Day Low
11.18
Day High
11.45
Company Chart
Detailed Quote
Open: 11.23 EPS: 0.36
High: 11.45 Ex-Div Date: 10/29/2014
Low: 11.18 Dividend: 0.070 
Prev. Close: 11.11 Yield: 7.292
Bid: 11.39 Div. Frequency: Monthly
Bid Size: 6,200 Shares Out.: 202,428,763
Ask: 11.37 P/E Ratio: 30.600
Ask Size: 1,000 P/B Ratio: 0.951
Market Cap: 2,307,687,898 Exchange: TSX
Beta: 0.788 VWAP: 11.329161
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.40 11.39 11.37 11.23 11.45 11.18 284.67 k 100% 0.29 2.610% 10/23/2014 11:30 AM
TSX 11.40 11.39 11.41 11.23 11.44 11.19 166.47 k 58.42% 0.29 2.610% 10/23/2014 11:30 AM
Alpha 11.40 11.39 11.37 11.24 11.45 11.19 43.40 k 15.23% 0.29 2.610% 10/23/2014 11:28 AM
TMX Select 11.40 11.39 11.37 11.25 11.45 11.19 6,000 2.11% 0.29 2.610% 10/23/2014 11:27 AM
Chi-X 11.40 11.39 11.37 11.28 11.44 11.19 44.50 k 15.62% 0.30 2.703% 10/23/2014 11:30 AM
Omega 11.39 11.39 11.53 11.23 11.44 11.23 3,300 1.16% 0.30 2.705% 10/23/2014 11:28 AM
Pure 11.42 11.39 11.38 11.25 11.44 11.25 6,900 2.42% 0.32 2.883% 10/23/2014 11:15 AM
TriAct 11.41 N/A N/A 11.27 11.44 11.24 6,900 2.42% 0.30 2.702% 10/23/2014 11:29 AM
CX2 11.40 11.39 11.37 11.25 11.45 11.18 7,500 2.63% 0.29 2.610% 10/23/2014 11:27 AM

All times are in ET.

News Headlines for Bonavista Energy Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 11:30 AM EDT 11.40 100 0.29 CHIX 039 001
10/23/2014 11:30 AM EDT 11.40 100 0.29 CHIX 039 001
10/23/2014 11:30 AM EDT 11.40 100 0.29 CHIX 039 001
10/23/2014 11:30 AM EDT 11.40 100 0.29 CHIX 001 001
10/23/2014 11:30 AM EDT 11.40 100 0.29 CHIX 001 001
10/23/2014 11:30 AM EDT 11.40 100 0.29 CHIX 001 001
10/23/2014 11:30 AM EDT 11.40 100 0.29 TSX 053 013
10/23/2014 11:30 AM EDT 11.40 100 0.29 TSX 039 013
10/23/2014 11:30 AM EDT 11.40 100 0.29 TSX 039 013
10/23/2014 11:30 AM EDT 11.40 200 0.29 TSX 079 013
10/23/2014 11:30 AM EDT 11.40 100 0.29 TSX 007 013
10/23/2014 11:30 AM EDT 11.40 200 0.29 TSX 039 013
10/23/2014 11:30 AM EDT 11.40 100 0.29 TSX 053 013
10/23/2014 11:30 AM EDT 11.40 100 0.29 TSX 053 013
10/23/2014 11:30 AM EDT 11.40 300 0.29 TSX 039 013
10/23/2014 11:30 AM EDT 11.40 100 0.29 TSX 072 013
10/23/2014 11:30 AM EDT 11.40 100 0.29 TSX 072 013
10/23/2014 11:30 AM EDT 11.40 100 0.29 TSX 072 013
10/23/2014 11:30 AM EDT 11.40 100 0.29 TSX 002 013
10/23/2014 11:29 AM EDT 11.405 1,000 0.30 TCM 014 077
10/23/2014 11:28 AM EDT 11.405 100 0.30 TSX 053 077
10/23/2014 11:28 AM EDT 11.40 100 0.29 CHIX 001 001
10/23/2014 11:28 AM EDT 11.40 100 0.29 CHIX 001 002
10/23/2014 11:28 AM EDT 11.40 100 0.29 CHIX 080 001
10/23/2014 11:28 AM EDT 11.405 300 0.30 TSX 079 077
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