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 30, 2012 17.60 17.95 17.41 17.82 497,948 +0.22(+1.25%)
Apr 27, 2012 17.67 17.69 17.39 17.60 529,865 +0.08(+0.46%)
Apr 26, 2012 17.54 18.01 17.50 17.52 604,976 +0.12(+0.69%)
Apr 25, 2012 16.90 17.43 16.68 17.40 604,328 +0.67(+4.00%)
Apr 24, 2012 17.05 17.07 16.66 16.73 342,792 -0.31(-1.82%)
Apr 23, 2012 17.22 17.22 16.80 17.04 517,730 -0.18(-1.05%)
Apr 20, 2012 17.17 17.42 17.09 17.22 313,816 +0.06(+0.35%)
Apr 19, 2012 17.33 17.45 17.11 17.16 839,060 -0.16(-0.92%)
Apr 18, 2012 17.40 17.45 17.15 17.32 495,238 -0.07(-0.40%)
Apr 17, 2012 17.15 17.46 17.15 17.39 316,307 +0.20(+1.16%)
Apr 16, 2012 17.28 17.61 17.15 17.19 464,323 -0.11(-0.64%)
Apr 13, 2012 17.90 17.90 17.30 17.30 312,393 -0.64(-3.57%)
Apr 12, 2012 17.75 17.99 17.57 17.94 576,095 +0.12(+0.67%)
Apr 11, 2012 17.86 18.39 17.68 17.82 577,616 +0.32(+1.83%)
Apr 10, 2012 17.80 17.81 17.20 17.50 662,887 -0.35(-1.96%)
Apr 09, 2012 18.50 18.52 17.85 17.85 474,261 -0.75(-4.03%)
Apr 05, 2012 18.89 18.97 18.51 18.60 410,603 -0.36(-1.90%)
Apr 04, 2012 19.17 19.24 18.92 18.96 494,794 -0.53(-2.72%)
Apr 03, 2012 19.56 19.61 19.40 19.49 536,905 -0.17(-0.86%)
Apr 02, 2012 20.10 20.15 19.54 19.66 965,950 -0.54(-2.67%)
Mar 30, 2012 20.12 20.49 20.11 20.20 528,643 +0.25(+1.25%)
Mar 29, 2012 20.16 20.29 19.85 19.95 336,885 -0.32(-1.58%)
Mar 28, 2012 20.44 20.47 19.96 20.27 452,456 -0.17(-0.83%)
Mar 27, 2012 20.66 20.73 20.44 20.44 407,912 -0.04(-0.20%)
Mar 26, 2012 20.45 20.79 20.35 20.48 385,111 +0.24(+1.19%)
Mar 23, 2012 20.00 20.40 19.83 20.24 366,806 +0.29(+1.45%)
Mar 22, 2012 20.25 20.25 19.77 19.95 344,718 -0.30(-1.48%)
Mar 21, 2012 20.33 20.40 20.13 20.25 412,996 +0.02(+0.10%)
Mar 20, 2012 20.50 20.50 20.13 20.23 357,073 -0.28(-1.37%)
Mar 19, 2012 20.07 20.55 19.94 20.51 574,970 +0.46(+2.29%)
Mar 16, 2012 19.99 20.05 19.90 20.05 661,331 +0.13(+0.65%)
Mar 15, 2012 20.02 20.02 19.80 19.92 715,553 -0.04(-0.20%)
Mar 14, 2012 20.11 20.29 19.95 19.96 683,478 -0.26(-1.29%)
Mar 13, 2012 20.55 20.55 20.05 20.22 867,627 -0.28(-1.37%)
Mar 12, 2012 20.47 20.51 20.29 20.50 1,400,620 +0.02(+0.10%)
Mar 09, 2012 20.60 20.61 20.17 20.48 935,720 -0.07(-0.34%)
Mar 08, 2012 21.00 21.00 20.36 20.55 814,336 -0.35(-1.67%)
Mar 07, 2012 21.39 21.40 20.80 20.90 458,423 -0.32(-1.51%)
Mar 06, 2012 21.56 21.56 21.01 21.22 334,735 -0.34(-1.58%)
Mar 05, 2012 22.00 22.23 21.50 21.56 315,439 -0.54(-2.44%)
Mar 02, 2012 22.29 22.57 22.05 22.10 537,660 -0.18(-0.81%)
Mar 01, 2012 23.00 23.19 21.97 22.28 537,239 -0.72(-3.13%)
Feb 29, 2012 22.99 23.00 22.71 23.00 282,076 +0.03(+0.13%)
Feb 28, 2012 22.75 23.19 22.75 22.97 231,233 +0.17(+0.75%)
Feb 27, 2012 23.18 23.18 22.79 22.80 201,751 -0.38(-1.64%)
Feb 24, 2012 23.24 23.38 23.16 23.18 249,403 +0.06(+0.26%)
Feb 23, 2012 23.12 23.35 23.02 23.12 286,071 +0.07(+0.30%)
Feb 22, 2012 23.33 23.33 22.89 23.05 264,477 -0.13(-0.56%)
Feb 21, 2012 23.09 23.36 23.05 23.18 454,841 +0.35(+1.53%)
Feb 17, 2012 22.83 22.83 22.83 0 +0.29(+1.29%)
Feb 16, 2012 22.82 22.82 22.46 22.54 362,765 -0.24(-1.05%)
Feb 15, 2012 22.28 22.80 22.18 22.78 508,471 +0.58(+2.61%)
Feb 14, 2012 22.24 22.29 22.00 22.20 260,532 -0.03(-0.13%)
Feb 13, 2012 22.36 22.44 22.15 22.23 1,014,200 -0.13(-0.58%)
Feb 10, 2012 22.46 22.66 22.29 22.36 310,891 -0.22(-0.97%)
Feb 09, 2012 22.85 22.93 22.45 22.58 511,010 -0.27(-1.18%)
Feb 08, 2012 22.93 22.93 22.55 22.85 1,286,863 +0.12(+0.53%)
Feb 07, 2012 22.97 22.97 22.45 22.73 649,551 -0.20(-0.87%)
Feb 06, 2012 22.76 22.93 22.63 22.93 372,047 +0.26(+1.15%)
Feb 03, 2012 23.60 23.60 22.67 22.67 747,154 -0.83(-3.53%)
Feb 02, 2012 23.59 23.65 23.04 23.50 652,025 +0.01(+0.04%)
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.