TMX group TMXmoney

Bonavista Energy Corporation (BNP)
Market: CDN Consolidated
$ 11.08
Oct 24, 2014, 2:44 AM EDT
Change: -0.03 (-0.27%)
Volume: 1,335,358
Day Low
11.00
Day High
11.45
Company Chart
Detailed Quote
Open: 11.23 EPS: 0.36
High: 11.45 Ex-Div Date: 10/29/2014
Low: 11.00 Dividend: 0.070 
Prev. Close: 11.11 Yield: 7.561
Bid: 11.35 Div. Frequency: Monthly
Bid Size: 100 Shares Out.: 202,428,763
Ask: 11.53 P/E Ratio: 30.600
Ask Size: 1,600 P/B Ratio: 0.924
Market Cap: 2,242,910,694 Exchange: TSX
Beta: 0.775 VWAP: 11.163785
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.08 11.35 11.53 11.23 11.45 11.00 1.33 m 100% -0.03 -0.270% 10/23/2014 4:00 PM
TSX 11.08 N/A N/A 11.23 11.44 11.01 806.15 k 60.36% -0.03 -0.270% 10/23/2014 4:00 PM
Alpha 11.09 N/A N/A 11.24 11.45 11.00 180.60 k 13.52% -0.02 -0.180% 10/23/2014 3:59 PM
TMX Select 11.08 N/A N/A 11.25 11.45 11.00 32.00 k 2.40% -0.03 -0.270% 10/23/2014 3:59 PM
Chi-X 11.09 N/A N/A 11.28 11.44 11.00 194.80 k 14.58% -0.01 -0.090% 10/23/2014 4:00 PM
Omega 11.08 11.35 11.53 11.23 11.44 11.00 19.20 k 1.44% -0.01 -0.090% 10/23/2014 3:58 PM
Pure 11.08 N/A N/A 11.25 11.44 11.01 12.40 k 0.93% -0.02 -0.180% 10/23/2014 3:58 PM
TriAct 11.05 N/A N/A 11.27 11.44 11.05 60.50 k 4.53% -0.06 -0.540% 10/23/2014 2:57 PM
CX2 11.08 N/A N/A 11.25 11.45 11.00 30.00 k 2.25% -0.03 -0.270% 10/23/2014 3:59 PM

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 4:00 PM EDT 11.09 100 -0.02 CHIX 009 001
10/23/2014 4:00 PM EDT Q 11.08 200 -0.03 TSX 039 079
10/23/2014 4:00 PM EDT Q 11.08 2,200 -0.03 TSX 009 079
10/23/2014 4:00 PM EDT Q 11.08 700 -0.03 TSX 080 079
10/23/2014 4:00 PM EDT Q 11.08 1,400 -0.03 TSX 072 079
10/23/2014 4:00 PM EDT Q 11.08 5,200 -0.03 TSX 072 079
10/23/2014 4:00 PM EDT Q 11.08 2,600 -0.03 TSX 072 001
10/23/2014 4:00 PM EDT Q 11.08 3,800 -0.03 TSX 072 053
10/23/2014 4:00 PM EDT Q 11.08 1,000 -0.03 TSX 072 001
10/23/2014 4:00 PM EDT Q 11.08 1,100 -0.03 TSX 072 001
10/23/2014 4:00 PM EDT Q 11.08 200 -0.03 TSX 072 079
10/23/2014 4:00 PM EDT Q 11.08 200 -0.03 TSX 072 079
10/23/2014 4:00 PM EDT Q 11.08 200 -0.03 TSX 072 079
10/23/2014 4:00 PM EDT Q 11.08 2,400 -0.03 TSX 072 079
10/23/2014 4:00 PM EDT Q 11.08 1,100 -0.03 TSX 039 079
10/23/2014 4:00 PM EDT Q 11.08 200 -0.03 TSX 039 079
10/23/2014 4:00 PM EDT Q 11.08 100 -0.03 TSX 039 079
10/23/2014 4:00 PM EDT Q 11.08 200 -0.03 TSX 039 079
10/23/2014 4:00 PM EDT Q 11.08 200 -0.03 TSX 039 079
10/23/2014 4:00 PM EDT Q 11.08 200 -0.03 TSX 039 079
10/23/2014 4:00 PM EDT Q 11.08 200 -0.03 TSX 039 079
10/23/2014 4:00 PM EDT Q 11.08 200 -0.03 TSX 039 079
10/23/2014 4:00 PM EDT Q 11.08 2,000 -0.03 TSX 072 072
10/23/2014 4:00 PM EDT Q 11.08 200 -0.03 TSX 039 053
10/23/2014 4:00 PM EDT Q 11.08 4,300 -0.03 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