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 (%)
Jan 31, 2013 13.53 13.60 13.46 13.48 1,036,584 -0.09(-0.66%)
Jan 30, 2013 13.70 13.79 13.52 13.57 588,987 -0.18(-1.31%)
Jan 29, 2013 13.81 13.84 13.65 13.75 702,858 -0.09(-0.65%)
Jan 28, 2013 13.95 13.95 13.60 13.84 669,668 -0.06(-0.43%)
Jan 25, 2013 14.08 14.16 13.85 13.90 586,348 -0.25(-1.77%)
Jan 24, 2013 14.37 14.51 14.02 14.15 610,765 -0.26(-1.80%)
Jan 23, 2013 14.59 14.70 14.39 14.41 453,569 -0.19(-1.30%)
Jan 22, 2013 14.25 14.60 14.25 14.60 862,557 +0.32(+2.24%)
Jan 21, 2013 14.06 14.32 14.06 14.28 294,596 +0.16(+1.13%)
Jan 18, 2013 13.96 14.16 13.94 14.12 668,932 +0.16(+1.15%)
Jan 17, 2013 13.95 14.02 13.85 13.96 403,257 +0.09(+0.65%)
Jan 16, 2013 13.94 13.99 13.71 13.87 784,451 -0.12(-0.86%)
Jan 15, 2013 13.77 14.08 13.77 13.99 582,315 +0.04(+0.29%)
Jan 14, 2013 13.86 14.00 13.85 13.95 944,682 -0.08(-0.57%)
Jan 11, 2013 14.13 14.25 13.94 14.03 1,194,382 -0.30(-2.09%)
Jan 10, 2013 13.02 14.41 13.02 14.33 4,262,585 +0.25(+1.78%)
Jan 09, 2013 14.31 14.40 14.00 14.08 1,064,883 -0.26(-1.81%)
Jan 08, 2013 14.65 14.68 14.32 14.34 1,261,045 -0.34(-2.32%)
Jan 07, 2013 14.50 14.79 14.50 14.68 883,987 +0.11(+0.75%)
Jan 04, 2013 14.67 14.74 14.47 14.57 857,567 -0.09(-0.61%)
Jan 03, 2013 14.71 14.82 14.60 14.66 524,024 +0.01(+0.07%)
Jan 02, 2013 15.06 14.99 14.60 14.65 594,479 -0.15(-1.01%)
Dec 31, 2012 14.80 14.80 14.80 0 +0.06(+0.41%)
Dec 28, 2012 14.33 14.80 14.33 14.74 489,532 +0.41(+2.86%)
Dec 27, 2012 14.30 14.41 14.25 14.33 476,815 +0.05(+0.35%)
Dec 24, 2012 14.28 14.28 14.28 0 +0.02(+0.14%)
Dec 21, 2012 14.11 14.31 14.11 14.26 2,192,955 +0.01(+0.07%)
Dec 20, 2012 14.27 14.28 14.12 14.25 1,075,492 -0.12(-0.84%)
Dec 19, 2012 14.62 14.68 14.30 14.37 895,285 -0.33(-2.24%)
Dec 18, 2012 14.19 14.76 14.15 14.70 883,538 +0.40(+2.80%)
Dec 17, 2012 14.40 14.45 14.05 14.30 2,060,925 -0.26(-1.79%)
Dec 14, 2012 14.71 14.97 14.49 14.56 1,968,052 -0.18(-1.22%)
Dec 13, 2012 15.27 15.27 14.60 14.74 1,900,715 -0.64(-4.16%)
Dec 12, 2012 15.32 15.50 15.30 15.38 379,212 +0.03(+0.20%)
Dec 11, 2012 15.62 15.73 15.34 15.35 368,764 -0.27(-1.73%)
Dec 10, 2012 15.34 15.87 15.31 15.62 632,787 +0.20(+1.30%)
Dec 07, 2012 15.24 15.50 15.10 15.42 542,864 +0.22(+1.45%)
Dec 06, 2012 15.53 15.55 15.05 15.20 693,858 -0.36(-2.31%)
Dec 05, 2012 15.88 16.00 15.55 15.56 496,717 -0.29(-1.83%)
Dec 04, 2012 16.23 16.48 15.81 15.85 728,729 -0.63(-3.82%)
Nov 30, 2012 16.11 16.49 16.01 16.48 827,035 +0.42(+2.62%)
Nov 29, 2012 16.17 16.30 16.00 16.06 558,821 +0.02(+0.12%)
Nov 28, 2012 16.09 16.09 15.84 16.04 498,180 -0.12(-0.74%)
Nov 27, 2012 16.47 16.47 16.03 16.16 559,608 -0.08(-0.49%)
Nov 26, 2012 16.22 16.26 15.94 16.24 472,910 +0.00(+0.00%)
Nov 24, 2012 16.01 16.24 15.98 16.24 376,566 +0.00(+0.00%)
Nov 23, 2012 16.01 16.24 15.98 16.24 376,566 +0.34(+2.14%)
Nov 22, 2012 15.59 15.97 15.56 15.90 307,306 +0.26(+1.66%)
Nov 21, 2012 16.02 16.09 15.54 15.64 575,595 -0.36(-2.25%)
Nov 20, 2012 16.45 16.45 15.81 16.00 357,887 -0.38(-2.32%)
Nov 19, 2012 16.00 16.51 15.97 16.38 347,749 +0.51(+3.21%)
Nov 16, 2012 15.63 15.99 15.46 15.87 341,089 +0.34(+2.19%)
Nov 15, 2012 15.76 15.98 15.38 15.53 417,726 -0.23(-1.46%)
Nov 14, 2012 15.59 15.96 15.56 15.76 426,822 +0.20(+1.29%)
Nov 13, 2012 16.00 16.00 15.52 15.56 638,447 -0.49(-3.05%)
Nov 12, 2012 16.32 16.39 16.02 16.05 266,650 -0.30(-1.83%)
Nov 09, 2012 16.40 16.42 16.18 16.35 343,997 -0.10(-0.61%)
Nov 08, 2012 16.46 16.63 16.39 16.45 351,497 +0.02(+0.12%)
Nov 07, 2012 16.66 16.95 16.43 16.43 597,690 -0.41(-2.43%)
Nov 06, 2012 17.10 17.17 16.60 16.84 530,794 -0.26(-1.52%)
Nov 05, 2012 17.42 17.42 17.04 17.10 349,356 -0.25(-1.44%)
Nov 02, 2012 17.80 17.93 17.21 17.35 810,877 -0.65(-3.61%)
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.