Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonavista Ene TR UT (TSX: BNP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.860 2.900 2.830 2.870 611,551 +0.03(+1.06%)
Apr 27, 2017 2.820 2.850 2.740 2.840 1,011,429 -0.02(-0.70%)
Apr 26, 2017 2.900 2.945 2.820 2.860 1,013,629 -0.07(-2.39%)
Apr 25, 2017 2.940 2.970 2.860 2.930 726,035 -0.01(-0.34%)
Apr 24, 2017 3.020 3.050 2.940 2.940 587,342 -0.07(-2.33%)
Apr 21, 2017 2.960 3.040 2.950 3.010 1,189,492 +0.04(+1.35%)
Apr 20, 2017 3.060 3.060 2.920 2.970 842,298 -0.09(-2.94%)
Apr 19, 2017 3.190 3.230 3.030 3.060 956,233 -0.11(-3.47%)
Apr 18, 2017 3.190 3.260 3.150 3.170 520,519 -0.05(-1.55%)
Apr 17, 2017 3.240 3.275 3.170 3.220 299,711 -0.01(-0.31%)
Apr 13, 2017 3.350 3.375 3.200 3.230 778,945 -0.08(-2.42%)
Apr 12, 2017 3.460 3.560 3.280 3.310 1,163,007 -0.18(-5.16%)
Apr 11, 2017 3.490 3.540 3.410 3.490 1,363,504 -0.02(-0.57%)
Apr 10, 2017 3.360 3.510 3.340 3.510 1,449,465 +0.20(+6.04%)
Apr 07, 2017 3.360 3.370 3.310 3.310 428,938 -0.04(-1.19%)
Apr 06, 2017 3.400 3.430 3.305 3.350 794,754 -0.03(-0.89%)
Apr 05, 2017 3.520 3.550 3.340 3.380 993,275 -0.08(-2.31%)
Apr 04, 2017 3.350 3.515 3.320 3.460 909,344 +0.11(+3.28%)
Apr 03, 2017 3.470 3.470 3.280 3.350 787,259 -0.11(-3.18%)
Mar 31, 2017 3.460 3.510 3.400 3.460 660,814 +0.00(+0.00%)
Mar 30, 2017 3.520 3.610 3.440 3.460 946,818 -0.04(-1.14%)
Mar 29, 2017 3.370 3.510 3.370 3.500 1,567,896 +0.15(+4.48%)
Mar 28, 2017 3.330 3.420 3.315 3.350 1,983,440 +0.03(+0.90%)
Mar 27, 2017 3.210 3.345 3.180 3.320 419,835 +0.06(+1.84%)
Mar 24, 2017 3.260 3.280 3.165 3.260 409,529 +0.02(+0.62%)
Mar 23, 2017 3.180 3.270 3.130 3.240 591,738 +0.06(+1.89%)
Mar 22, 2017 3.150 3.190 3.050 3.180 806,909 -0.01(-0.31%)
Mar 21, 2017 3.280 3.330 3.170 3.190 607,481 -0.08(-2.45%)
Mar 20, 2017 3.240 3.350 3.230 3.270 947,610 +0.03(+0.93%)
Mar 17, 2017 3.400 3.450 3.240 3.240 1,247,638 -0.17(-4.99%)
Mar 16, 2017 3.500 3.510 3.390 3.410 553,472 -0.12(-3.40%)
Mar 15, 2017 3.470 3.540 3.400 3.530 640,860 +0.11(+3.22%)
Mar 14, 2017 3.480 3.550 3.405 3.420 747,533 -0.14(-3.93%)
Mar 13, 2017 3.540 3.580 3.510 3.560 749,455 +0.02(+0.56%)
Mar 10, 2017 3.590 3.610 3.470 3.540 1,118,334 -0.01(-0.28%)
Mar 09, 2017 3.590 3.680 3.380 3.550 1,135,114 -0.08(-2.20%)
Mar 08, 2017 3.800 3.820 3.600 3.630 1,011,674 -0.20(-5.22%)
Mar 07, 2017 3.880 3.880 3.800 3.830 549,293 -0.03(-0.78%)
Mar 06, 2017 3.780 3.880 3.710 3.860 589,073 +0.14(+3.76%)
Mar 03, 2017 3.800 3.850 3.700 3.720 861,722 +0.01(+0.27%)
Mar 02, 2017 3.870 3.870 3.710 3.710 669,903 -0.18(-4.63%)
Mar 01, 2017 3.810 3.900 3.790 3.890 1,182,429 +0.14(+3.73%)
Feb 28, 2017 3.720 3.800 3.690 3.750 646,212 -0.03(-0.79%)
Feb 27, 2017 3.860 3.900 3.730 3.780 974,334 -0.07(-1.82%)
Feb 24, 2017 3.980 3.990 3.800 3.850 1,034,154 -0.17(-4.23%)
Feb 23, 2017 4.130 4.180 4.010 4.020 676,260 -0.03(-0.74%)
Feb 22, 2017 4.170 4.170 4.020 4.050 1,473,553 -0.13(-3.11%)
Feb 21, 2017 4.350 4.360 3.970 4.180 2,182,874 -0.15(-3.46%)
Feb 17, 2017 4.330 4.330 4.330 0 -0.11(-2.48%)
Feb 16, 2017 4.470 4.510 4.390 4.440 417,655 -0.01(-0.22%)
Feb 15, 2017 4.530 4.550 4.440 4.450 383,918 -0.10(-2.20%)
Feb 14, 2017 4.570 4.590 4.460 4.550 387,517 +0.00(+0.00%)
Feb 13, 2017 4.550 4.560 4.420 4.550 606,350 -0.03(-0.66%)
Feb 10, 2017 4.640 4.680 4.570 4.580 381,329 +0.03(+0.66%)
Feb 09, 2017 4.610 4.650 4.510 4.550 396,368 +0.01(+0.22%)
Feb 08, 2017 4.500 4.620 4.350 4.540 1,132,441 +0.02(+0.44%)
Feb 07, 2017 4.650 4.670 4.460 4.520 1,060,937 -0.16(-3.42%)
Feb 06, 2017 4.940 4.940 4.620 4.680 987,233 -0.28(-5.65%)
Feb 03, 2017 5.070 5.100 4.850 4.960 731,978 -0.11(-2.17%)
Feb 02, 2017 4.840 5.220 4.830 5.070 2,791,187 +0.30(+6.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.