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 29, 2016 3.320 3.350 3.050 3.160 1,950,161 -0.02(-0.63%)
Apr 28, 2016 2.990 3.300 2.980 3.180 1,900,889 +0.17(+5.65%)
Apr 27, 2016 2.950 3.040 2.930 3.010 1,583,027 +0.14(+4.88%)
Apr 26, 2016 2.970 3.000 2.840 2.870 1,433,109 -0.06(-2.05%)
Apr 25, 2016 2.990 3.040 2.880 2.930 676,056 -0.05(-1.68%)
Apr 22, 2016 2.820 3.010 2.820 2.980 1,183,343 +0.18(+6.43%)
Apr 21, 2016 2.840 2.900 2.780 2.800 904,691 -0.04(-1.41%)
Apr 20, 2016 2.730 2.930 2.700 2.840 1,791,399 +0.09(+3.27%)
Apr 19, 2016 2.650 2.800 2.610 2.750 1,406,436 +0.18(+7.00%)
Apr 18, 2016 2.390 2.610 2.350 2.570 1,387,136 -0.01(-0.39%)
Apr 15, 2016 2.620 2.620 2.520 2.580 466,557 -0.09(-3.37%)
Apr 14, 2016 2.780 2.780 2.620 2.670 387,001 -0.06(-2.20%)
Apr 13, 2016 2.780 2.850 2.710 2.730 789,852 -0.03(-1.09%)
Apr 12, 2016 2.600 2.820 2.560 2.760 1,114,546 +0.21(+8.24%)
Apr 11, 2016 2.510 2.550 2.460 2.550 763,339 +0.12(+4.94%)
Apr 08, 2016 2.440 2.560 2.420 2.430 1,062,895 +0.08(+3.40%)
Apr 07, 2016 2.440 2.460 2.330 2.350 649,759 -0.05(-2.08%)
Apr 06, 2016 2.370 2.470 2.350 2.400 923,618 +0.12(+5.26%)
Apr 05, 2016 2.290 2.350 2.230 2.280 1,061,698 -0.05(-2.15%)
Apr 04, 2016 2.450 2.480 2.250 2.330 1,112,074 -0.17(-6.80%)
Apr 01, 2016 2.510 2.620 2.470 2.500 1,157,270 -0.12(-4.58%)
Mar 31, 2016 2.610 2.700 2.560 2.620 608,598 +0.03(+1.16%)
Mar 30, 2016 2.580 2.770 2.580 2.590 847,270 +0.05(+1.97%)
Mar 29, 2016 2.490 2.570 2.430 2.540 980,708 +0.02(+0.79%)
Mar 28, 2016 2.630 2.670 2.520 2.520 756,509 -0.10(-3.82%)
Mar 24, 2016 2.620 2.620 2.620 0 -0.10(-3.68%)
Mar 23, 2016 2.870 2.910 2.690 2.720 822,515 -0.22(-7.48%)
Mar 22, 2016 2.850 3.010 2.840 2.940 901,055 +0.02(+0.68%)
Mar 21, 2016 2.890 2.980 2.860 2.920 792,880 +0.04(+1.39%)
Mar 18, 2016 3.060 3.120 2.840 2.880 5,765,750 -0.13(-4.32%)
Mar 17, 2016 2.990 3.070 2.980 3.010 821,905 +0.08(+2.73%)
Mar 16, 2016 2.870 2.930 2.780 2.930 820,608 +0.11(+3.90%)
Mar 15, 2016 2.850 2.850 2.670 2.820 953,935 -0.09(-3.09%)
Mar 14, 2016 2.790 2.950 2.780 2.910 1,826,928 +0.02(+0.69%)
Mar 11, 2016 3.100 3.150 2.860 2.890 1,030,316 -0.10(-3.34%)
Mar 10, 2016 2.860 3.000 2.820 2.990 1,365,888 +0.13(+4.55%)
Mar 09, 2016 2.780 2.890 2.650 2.860 1,495,494 +0.16(+5.93%)
Mar 08, 2016 2.900 2.920 2.680 2.700 1,796,281 -0.30(-10.00%)
Mar 07, 2016 3.170 3.270 2.930 3.000 2,433,663 -0.15(-4.76%)
Mar 04, 2016 3.150 3.190 2.970 3.150 2,366,851 +0.07(+2.27%)
Mar 03, 2016 2.910 3.110 2.860 3.080 2,257,591 +0.19(+6.57%)
Mar 02, 2016 2.490 2.980 2.480 2.890 2,466,804 +0.39(+15.60%)
Mar 01, 2016 2.410 2.520 2.320 2.500 1,660,301 +0.15(+6.38%)
Feb 29, 2016 2.260 2.430 2.240 2.350 4,016,563 +0.11(+4.91%)
Feb 26, 2016 1.970 2.290 1.970 2.240 1,982,243 +0.32(+16.67%)
Feb 25, 2016 1.920 1.980 1.840 1.920 1,710,457 -0.06(-3.03%)
Feb 24, 2016 1.800 1.980 1.730 1.980 1,662,795 +0.16(+8.79%)
Feb 23, 2016 1.940 1.940 1.810 1.820 469,009 -0.13(-6.67%)
Feb 22, 2016 1.980 2.050 1.950 1.950 927,212 +0.07(+3.72%)
Feb 19, 2016 1.870 1.920 1.800 1.880 852,731 -0.03(-1.57%)
Feb 18, 2016 1.930 1.960 1.830 1.910 1,298,602 +0.04(+2.14%)
Feb 17, 2016 1.900 1.950 1.850 1.870 932,412 +0.04(+2.19%)
Feb 16, 2016 1.900 1.910 1.810 1.830 881,529 +0.02(+1.10%)
Feb 12, 2016 1.810 1.810 1.810 0 +0.12(+7.10%)
Feb 11, 2016 1.650 1.730 1.610 1.690 703,487 -0.06(-3.43%)
Feb 10, 2016 1.760 1.850 1.710 1.750 593,266 -0.01(-0.57%)
Feb 09, 2016 1.830 1.860 1.730 1.760 679,033 -0.13(-6.88%)
Feb 08, 2016 1.890 1.980 1.830 1.890 653,286 -0.04(-2.07%)
Feb 05, 2016 1.810 1.940 1.780 1.930 914,182 +0.07(+3.76%)
Feb 04, 2016 1.860 1.930 1.750 1.860 1,101,310 +0.03(+1.64%)
Feb 03, 2016 1.730 1.860 1.610 1.830 1,342,096 +0.18(+10.91%)
Feb 02, 2016 1.770 1.790 1.610 1.650 759,039 -0.21(-11.29%)
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.