TMX group TMXmoney

Bonavista Energy Corporation (BNP)
Market: CDN Consolidated
$ 14.10
Jul 31, 2014, 9:27 PM EDT
Change: 0.09 (0.64%)
Volume: 1,125,257

Day Low
13.64
Day High
14.18
Company Chart
Detailed Quote
Open: 13.91 EPS: 0.05
High: 14.18 Ex-Div Date: 07/29/2014
Low: 13.64 Dividend: 0.070 
Prev. Close: 14.01 Yield: 5.996
Bid: 14.04 Div. Frequency: Monthly
Bid Size: 100 Shares Out.: 201,861,245
Ask: 14.05 P/E Ratio: 262.700
Ask Size: 300 P/B Ratio: 1.205
Market Cap: 2,846,243,555 Exchange: TSX
Beta: 0.591 VWAP: 13.916498
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 14.10 14.04 14.05 13.91 14.18 13.64 1.12 m 100% 0.09 0.642% 07/31/2014 4:00 PM
TSX 14.10 14.00 14.15 13.91 14.18 13.64 788.35 k 70.06% 0.09 0.642% 07/31/2014 4:00 PM
Alpha 14.03 N/A N/A 13.93 14.16 13.64 100.70 k 8.95% 0.02 0.143% 07/31/2014 3:59 PM
TMX Select 14.06 N/A N/A 13.95 14.16 13.65 25.90 k 2.30% 0.05 0.357% 07/31/2014 3:59 PM
Chi-X 14.05 N/A N/A 13.89 14.15 13.64 81.90 k 7.28% 0.04 0.286% 07/31/2014 3:59 PM
Omega 14.03 14.04 14.05 13.96 14.16 13.65 17.09 k 1.52% 0.01 0.071% 07/31/2014 3:59 PM
Pure 14.05 N/A N/A 13.76 14.12 13.76 11.80 k 1.05% 0.03 0.214% 07/31/2014 3:59 PM
TriAct 14.15 N/A N/A 13.93 14.15 13.74 66.80 k 5.94% 0.12 0.819% 07/31/2014 3:51 PM
CX2 14.04 N/A N/A 13.79 14.15 13.65 32.70 k 2.91% 0.02 0.143% 07/31/2014 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
07/31/2014 4:00 PM EDT Q 14.10 200 0.09 TSX 065 072
07/31/2014 4:00 PM EDT Q 14.10 200 0.09 TSX 090 072
07/31/2014 4:00 PM EDT Q 14.10 200 0.09 TSX 090 079
07/31/2014 4:00 PM EDT Q 14.10 1,600 0.09 TSX 090 079
07/31/2014 4:00 PM EDT Q 14.10 200 0.09 TSX 090 079
07/31/2014 4:00 PM EDT Q 14.10 100 0.09 TSX 090 079
07/31/2014 4:00 PM EDT Q 14.10 100 0.09 TSX 090 001
07/31/2014 4:00 PM EDT Q 14.10 200 0.09 TSX 090 079
07/31/2014 4:00 PM EDT Q 14.10 1,400 0.09 TSX 090 039
07/31/2014 4:00 PM EDT Q 14.10 200 0.09 TSX 085 039
07/31/2014 4:00 PM EDT Q 14.10 200 0.09 TSX 014 039
07/31/2014 4:00 PM EDT Q 14.10 200 0.09 TSX 014 007
07/31/2014 4:00 PM EDT Q 14.10 100 0.09 TSX 014 007
07/31/2014 4:00 PM EDT Q 14.10 200 0.09 TSX 014 001
07/31/2014 4:00 PM EDT Q 14.10 200 0.09 TSX 014 001
07/31/2014 4:00 PM EDT Q 14.10 100 0.09 TSX 014 053
07/31/2014 4:00 PM EDT Q 14.10 1,200 0.09 TSX 001 053
07/31/2014 4:00 PM EDT Q 14.10 1,000 0.09 TSX 001 001
07/31/2014 4:00 PM EDT Q 14.10 1,100 0.09 TSX 001 079
07/31/2014 4:00 PM EDT Q 14.10 600 0.09 TSX 001 079
07/31/2014 4:00 PM EDT Q 14.10 500 0.09 TSX 001 053
07/31/2014 4:00 PM EDT Q 14.10 600 0.09 TSX 001 053
07/31/2014 4:00 PM EDT Q 14.10 400 0.09 TSX 001 053
07/31/2014 4:00 PM EDT Q 14.10 300 0.09 TSX 001 080
07/31/2014 4:00 PM EDT Q 14.10 900 0.09 TSX 001 072
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.