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, 2011 28.39 28.46 28.06 28.43 132,298 +0.18(+0.64%)
Apr 28, 2011 28.12 28.29 27.88 28.25 237,670 +0.18(+0.64%)
Apr 27, 2011 28.36 28.37 27.78 28.07 265,584 -0.08(-0.28%)
Apr 26, 2011 28.31 28.31 27.89 28.15 297,297 -0.06(-0.21%)
Apr 25, 2011 28.88 28.77 28.20 28.21 208,295 -0.54(-1.88%)
Apr 21, 2011 28.84 29.08 28.63 28.75 253,989 +0.14(+0.49%)
Apr 20, 2011 28.20 28.95 28.20 28.61 453,716 +0.75(+2.69%)
Apr 19, 2011 27.63 27.89 27.42 27.86 500,653 +0.25(+0.91%)
Apr 18, 2011 27.85 27.94 27.15 27.61 487,994 -0.36(-1.29%)
Apr 15, 2011 28.01 28.39 27.78 27.97 253,910 -0.10(-0.36%)
Apr 14, 2011 28.36 28.71 28.05 28.07 305,191 -0.56(-1.96%)
Apr 13, 2011 28.64 29.23 28.46 28.63 334,501 +0.05(+0.17%)
Apr 12, 2011 29.45 29.56 28.43 28.58 412,804 -0.77(-2.62%)
Apr 11, 2011 29.96 30.15 29.06 29.35 261,373 -0.81(-2.69%)
Apr 08, 2011 29.91 30.16 29.83 30.16 468,008 +0.54(+1.82%)
Apr 07, 2011 29.84 29.89 29.60 29.62 142,998 -0.33(-1.10%)
Apr 06, 2011 29.88 30.14 29.55 29.95 343,642 -0.10(-0.33%)
Apr 05, 2011 30.13 30.25 29.77 30.05 373,469 -0.20(-0.66%)
Apr 04, 2011 29.85 30.36 29.85 30.25 308,821 +0.24(+0.80%)
Apr 01, 2011 29.99 30.05 29.91 30.01 281,525 +0.01(+0.03%)
Mar 31, 2011 29.70 30.00 29.48 30.00 311,838 +0.20(+0.67%)
Mar 30, 2011 29.70 29.95 29.30 29.80 175,303 +0.18(+0.61%)
Mar 29, 2011 29.70 29.85 29.44 29.62 274,600 -0.09(-0.30%)
Mar 28, 2011 29.80 30.04 29.59 29.71 237,986 -0.09(-0.30%)
Mar 25, 2011 29.30 30.00 28.91 29.80 269,753 +0.36(+1.22%)
Mar 24, 2011 29.89 29.89 29.41 29.44 269,017 -0.41(-1.37%)
Mar 23, 2011 29.74 29.93 29.52 29.85 271,770 +0.17(+0.57%)
Mar 22, 2011 29.96 29.96 29.54 29.68 443,431 -0.12(-0.40%)
Mar 21, 2011 29.80 29.92 29.71 29.80 297,902 +0.37(+1.26%)
Mar 18, 2011 28.80 29.50 28.65 29.43 520,328 +0.71(+2.47%)
Mar 17, 2011 28.67 28.91 28.18 28.72 376,597 +0.55(+1.95%)
Mar 16, 2011 28.30 28.97 28.01 28.17 464,768 -0.12(-0.42%)
Mar 15, 2011 27.43 28.73 27.08 28.29 487,491 -0.13(-0.46%)
Mar 14, 2011 28.38 28.50 27.66 28.42 407,711 +0.04(+0.14%)
Mar 11, 2011 28.08 28.46 27.92 28.38 410,644 -0.43(-1.49%)
Mar 10, 2011 29.25 29.30 28.04 28.81 427,787 -0.59(-2.01%)
Mar 09, 2011 29.66 29.88 28.75 29.40 370,974 -0.35(-1.18%)
Mar 08, 2011 29.65 29.99 29.29 29.75 1,026,441 +0.02(+0.07%)
Mar 07, 2011 29.99 30.05 29.51 29.73 568,718 -0.28(-0.93%)
Mar 04, 2011 30.37 30.37 29.53 30.01 551,710 -0.36(-1.19%)
Mar 03, 2011 30.59 30.62 30.14 30.37 252,611 -0.24(-0.78%)
Mar 02, 2011 30.64 30.64 30.19 30.61 328,125 -0.04(-0.13%)
Mar 01, 2011 30.67 30.67 30.20 30.65 259,037 -0.02(-0.07%)
Feb 28, 2011 30.95 30.95 30.36 30.67 4,250,154 +0.07(+0.23%)
Feb 25, 2011 30.70 30.76 30.40 30.60 509,951 +0.09(+0.29%)
Feb 24, 2011 32.00 32.00 30.28 30.51 828,045 -1.49(-4.66%)
Feb 23, 2011 31.41 32.00 31.15 32.00 379,340 +0.88(+2.83%)
Feb 22, 2011 30.92 31.47 30.78 31.12 587,391 +0.37(+1.20%)
Feb 18, 2011 30.75 30.88 30.59 30.75 505,619 +0.11(+0.36%)
Feb 17, 2011 30.80 30.97 30.51 30.64 303,347 -0.14(-0.45%)
Feb 16, 2011 30.50 31.00 30.27 30.78 530,829 +0.51(+1.68%)
Feb 15, 2011 29.90 30.44 29.88 30.27 764,148 +0.23(+0.77%)
Feb 14, 2011 30.05 30.12 29.88 30.04 272,865 +0.04(+0.13%)
Feb 11, 2011 30.00 30.15 29.85 30.00 248,632 +0.09(+0.30%)
Feb 10, 2011 29.74 30.21 29.60 29.91 638,291 +0.24(+0.81%)
Feb 09, 2011 29.79 29.80 29.41 29.67 390,686 -0.14(-0.47%)
Feb 08, 2011 29.65 29.85 29.34 29.81 385,331 +0.16(+0.54%)
Feb 07, 2011 29.99 29.99 29.63 29.65 409,625 -0.04(-0.13%)
Feb 04, 2011 30.00 30.00 29.60 29.69 315,740 -0.24(-0.80%)
Feb 03, 2011 29.70 29.98 29.65 29.93 662,211 +0.16(+0.54%)
Feb 02, 2011 29.79 29.85 29.61 29.77 700,850 -0.07(-0.23%)
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.