TMX group TMXmoney

Bonavista Energy Corporation (BNP)
Market: CDN Consolidated
$ 11.515
Oct 21, 2014, 7:44 PM EDT
Change: 0.245 (2.17%)
Volume: 1,190,530
Day Low
11.40
Day High
11.62
Company Chart
Detailed Quote
Open: 11.42 EPS: 0.36
High: 11.62 Ex-Div Date: 10/29/2014
Low: 11.40 Dividend: 0.070 
Prev. Close: 11.27 Yield: 7.336
Bid: 11.51 Div. Frequency: Monthly
Bid Size: 500 Shares Out.: 202,428,763
Ask: 11.55 P/E Ratio: 31.000
Ask Size: 1,000 P/B Ratio: 0.960
Market Cap: 2,330,967,206 Exchange: TSX
Beta: 0.775 VWAP: 11.516146
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.52 11.51 11.55 11.42 11.62 11.40 1.19 m 100% 0.25 2.174% 10/21/2014 3:59 PM
TSX 11.52 11.51 11.55 11.42 11.62 11.42 667.93 k 56.10% 0.25 2.218% 10/21/2014 4:00 PM
Alpha 11.52 N/A N/A 11.49 11.62 11.44 204.20 k 17.15% 0.25 2.218% 10/21/2014 3:59 PM
TMX Select 11.53 N/A N/A 11.41 11.61 11.41 25.90 k 2.18% 0.26 2.307% 10/21/2014 3:59 PM
Chi-X 11.52 N/A N/A 11.40 11.62 11.40 172.70 k 14.51% 0.25 2.174% 10/21/2014 3:59 PM
Omega 11.51 N/A N/A 11.47 11.59 11.44 11.50 k 0.97% 0.24 2.130% 10/21/2014 3:59 PM
Pure 11.52 N/A N/A 11.51 11.59 11.45 9,400 0.79% 0.25 2.218% 10/21/2014 3:59 PM
TriAct 11.52 N/A N/A 11.51 11.61 11.44 64.90 k 5.45% 0.25 2.219% 10/21/2014 3:59 PM
CX2 11.52 N/A N/A 11.41 11.61 11.41 33.90 k 2.85% 0.26 2.309% 10/21/2014 3:59 PM
LYNX 11.58 N/A N/A 11.58 11.58 11.58 100 0.01% -0.57 -4.691% 10/21/2014 10:16 AM

All times are in ET.

News Headlines for Bonavista Energy Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 4:00 PM EDT Q 11.52 700 0.25 TSX 039 053
10/21/2014 4:00 PM EDT Q 11.52 300 0.25 TSX 039 072
10/21/2014 4:00 PM EDT Q 11.52 600 0.25 TSX 039 053
10/21/2014 4:00 PM EDT Q 11.52 2,000 0.25 TSX 039 079
10/21/2014 4:00 PM EDT Q 11.52 300 0.25 TSX 039 079
10/21/2014 4:00 PM EDT Q 11.52 200 0.25 TSX 053 079
10/21/2014 4:00 PM EDT Q 11.52 100 0.25 TSX 002 079
10/21/2014 4:00 PM EDT Q 11.52 700 0.25 TSX 002 079
10/21/2014 4:00 PM EDT Q 11.52 800 0.25 TSX 002 080
10/21/2014 4:00 PM EDT Q 11.52 1,500 0.25 TSX 014 080
10/21/2014 4:00 PM EDT Q 11.52 100 0.25 TSX 014 072
10/21/2014 4:00 PM EDT Q 11.52 600 0.25 TSX 080 080
10/21/2014 4:00 PM EDT Q 11.52 300 0.25 TSX 002 002
10/21/2014 3:59 PM EDT 11.515 200 0.25 CHIX 001 001
10/21/2014 3:59 PM EDT 11.515 200 0.25 TSX 053 085
10/21/2014 3:59 PM EDT 11.515 100 0.25 CHIX 001 001
10/21/2014 3:59 PM EDT 11.515 100 0.25 CHIX 001 001
10/21/2014 3:59 PM EDT 11.515 900 0.25 TCM 002 085
10/21/2014 3:59 PM EDT 11.51 100 0.24 TSX 079 079
10/21/2014 3:59 PM EDT 11.52 100 0.25 ALPHA 039 039
10/21/2014 3:59 PM EDT 11.515 1,300 0.25 TSX 001 085
10/21/2014 3:59 PM EDT 11.515 400 0.25 CHIX 039 001
10/21/2014 3:59 PM EDT 11.515 200 0.25 CHIX 001 001
10/21/2014 3:59 PM EDT 11.515 400 0.25 CHIX 001 001
10/21/2014 3:59 PM EDT 11.515 100 0.25 TSX 039 085
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