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, 2014 17.12 17.28 17.12 17.22 358,761 -0.01(-0.06%)
Apr 29, 2014 17.14 17.46 17.11 17.23 561,488 +0.13(+0.76%)
Apr 28, 2014 17.20 17.39 16.95 17.10 862,091 +0.00(+0.00%)
Apr 25, 2014 17.35 17.40 17.01 17.10 365,698 -0.38(-2.17%)
Apr 24, 2014 17.64 17.73 17.38 17.48 393,033 -0.18(-1.02%)
Apr 23, 2014 17.65 17.85 17.55 17.66 397,847 -0.04(-0.23%)
Apr 22, 2014 17.34 17.70 17.32 17.70 512,904 +0.29(+1.67%)
Apr 21, 2014 17.29 17.54 17.24 17.41 474,944 +0.11(+0.64%)
Apr 17, 2014 17.30 17.30 17.30 0 +0.29(+1.70%)
Apr 16, 2014 17.13 17.19 16.87 17.01 676,743 -0.12(-0.70%)
Apr 15, 2014 17.11 17.33 17.11 17.13 455,803 +0.02(+0.12%)
Apr 14, 2014 16.96 17.16 16.93 17.11 600,313 +0.14(+0.82%)
Apr 11, 2014 16.87 17.30 16.83 16.97 645,909 -0.02(-0.12%)
Apr 10, 2014 17.01 17.29 16.88 16.99 418,327 -0.10(-0.59%)
Apr 09, 2014 16.89 17.20 16.89 17.09 766,811 +0.20(+1.18%)
Apr 08, 2014 16.91 17.03 16.82 16.89 568,818 -0.11(-0.65%)
Apr 07, 2014 17.03 17.03 16.80 17.00 762,118 +0.03(+0.18%)
Apr 04, 2014 16.70 17.20 16.68 16.97 1,461,285 +0.27(+1.62%)
Apr 03, 2014 16.43 16.78 16.33 16.70 618,256 +0.21(+1.27%)
Apr 02, 2014 16.10 16.50 15.97 16.49 776,013 +0.35(+2.17%)
Apr 01, 2014 16.11 16.19 15.91 16.14 0 -0.03(-0.19%)
Mar 31, 2014 16.07 16.19 15.98 16.17 298,552 +0.11(+0.68%)
Mar 28, 2014 16.10 16.20 16.06 16.06 235,959 -0.06(-0.37%)
Mar 27, 2014 15.72 16.15 15.70 16.12 776,665 +0.40(+2.54%)
Mar 26, 2014 15.92 16.06 15.65 15.72 1,625,579 -0.20(-1.26%)
Mar 25, 2014 15.86 16.03 15.78 15.92 348,728 +0.05(+0.32%)
Mar 24, 2014 16.08 16.09 15.81 15.87 210,847 -0.25(-1.55%)
Mar 21, 2014 16.00 16.17 16.00 16.12 264,760 +0.07(+0.44%)
Mar 20, 2014 15.98 16.10 15.92 16.05 231,397 -0.01(-0.06%)
Mar 19, 2014 16.08 16.17 15.99 16.06 184,222 +0.01(+0.06%)
Mar 18, 2014 15.79 16.20 15.77 16.05 479,906 +0.25(+1.58%)
Mar 17, 2014 15.70 15.90 15.70 15.80 260,870 +0.12(+0.77%)
Mar 14, 2014 15.70 15.94 15.66 15.68 369,484 -0.03(-0.19%)
Mar 13, 2014 15.65 15.97 15.65 15.71 234,778 +0.06(+0.38%)
Mar 12, 2014 15.62 15.80 15.59 15.65 301,062 -0.07(-0.45%)
Mar 11, 2014 15.79 15.87 15.70 15.72 481,465 -0.23(-1.44%)
Mar 10, 2014 15.99 16.08 15.80 15.95 188,885 -0.06(-0.37%)
Mar 07, 2014 15.99 16.15 15.92 16.01 436,452 -0.11(-0.68%)
Mar 06, 2014 15.71 16.15 15.71 16.12 829,441 +0.36(+2.28%)
Mar 05, 2014 15.95 16.06 15.65 15.76 335,861 -0.26(-1.62%)
Mar 04, 2014 16.01 16.19 15.98 16.02 384,118 +0.11(+0.69%)
Mar 03, 2014 15.82 15.94 15.66 15.91 424,323 -0.02(-0.13%)
Feb 28, 2014 15.77 16.09 15.64 15.93 617,461 +0.18(+1.14%)
Feb 27, 2014 15.46 15.76 15.31 15.75 799,787 +0.04(+0.25%)
Feb 26, 2014 15.90 15.98 15.65 15.71 545,222 -0.31(-1.94%)
Feb 25, 2014 15.94 16.06 15.82 16.02 425,439 -0.06(-0.37%)
Feb 24, 2014 15.64 16.22 15.63 16.08 1,303,953 +0.40(+2.55%)
Feb 21, 2014 15.45 15.79 15.45 15.68 641,210 +0.26(+1.69%)
Feb 20, 2014 15.28 15.50 15.18 15.42 351,004 +0.15(+0.98%)
Feb 19, 2014 15.15 15.34 15.08 15.27 657,816 +0.12(+0.79%)
Feb 18, 2014 15.15 15.20 15.08 15.15 804,819 +0.08(+0.53%)
Feb 14, 2014 15.07 15.07 15.07 0 +0.05(+0.33%)
Feb 13, 2014 14.80 15.07 14.71 15.02 898,458 +0.14(+0.94%)
Feb 12, 2014 14.76 14.96 14.75 14.88 689,218 +0.12(+0.81%)
Feb 11, 2014 14.76 14.87 14.68 14.76 337,659 +0.00(+0.00%)
Feb 10, 2014 15.09 15.11 14.73 14.76 768,882 -0.38(-2.51%)
Feb 07, 2014 15.50 15.58 15.05 15.14 779,162 -0.31(-2.01%)
Feb 06, 2014 14.88 15.52 14.88 15.45 708,842 +0.49(+3.28%)
Feb 05, 2014 14.66 14.99 14.65 14.96 439,739 +0.19(+1.29%)
Feb 04, 2014 14.35 14.77 14.35 14.77 645,917 +0.42(+2.93%)
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.