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 (%)
Nov 28, 2014 9.750 9.890 9.480 9.620 1,147,204 -0.19(-1.94%)
Nov 27, 2014 10.26 10.28 9.590 9.810 1,211,393 -0.68(-6.48%)
Nov 26, 2014 10.67 10.70 10.36 10.49 1,750,119 -0.27(-2.51%)
Nov 25, 2014 10.69 10.80 10.50 10.76 742,216 +0.06(+0.56%)
Nov 24, 2014 11.17 11.17 10.62 10.70 480,004 -0.48(-4.29%)
Nov 21, 2014 11.07 11.25 11.04 11.18 548,821 +0.27(+2.47%)
Nov 20, 2014 10.58 10.95 10.58 10.91 1,004,700 +0.32(+3.02%)
Nov 19, 2014 10.67 10.76 10.54 10.59 757,146 -0.08(-0.75%)
Nov 18, 2014 10.74 10.82 10.46 10.67 589,760 -0.08(-0.74%)
Nov 17, 2014 10.79 10.94 10.54 10.75 614,887 -0.08(-0.74%)
Nov 14, 2014 10.58 10.90 10.50 10.83 686,402 +0.22(+2.07%)
Nov 13, 2014 10.86 10.95 10.50 10.61 793,560 -0.35(-3.19%)
Nov 12, 2014 10.82 11.07 10.65 10.96 529,471 +0.14(+1.29%)
Nov 11, 2014 10.42 10.84 10.38 10.82 582,573 +0.42(+4.04%)
Nov 10, 2014 11.00 11.18 10.36 10.40 992,424 -0.35(-3.26%)
Nov 07, 2014 10.28 10.96 10.20 10.75 1,198,194 +0.47(+4.57%)
Nov 06, 2014 10.18 10.32 9.940 10.28 395,353 +0.11(+1.08%)
Nov 05, 2014 9.890 10.25 9.860 10.17 675,770 +0.37(+3.78%)
Nov 04, 2014 10.34 10.34 9.750 9.800 1,021,054 -0.62(-5.95%)
Nov 03, 2014 10.66 10.85 10.37 10.42 544,722 -0.17(-1.61%)
Oct 31, 2014 10.51 10.62 10.28 10.59 1,236,638 +0.12(+1.15%)
Oct 30, 2014 10.60 10.76 10.43 10.47 788,091 -0.20(-1.87%)
Oct 29, 2014 10.96 11.04 10.62 10.67 875,838 -0.22(-2.02%)
Oct 28, 2014 10.84 10.94 10.65 10.89 701,217 +0.12(+1.11%)
Oct 27, 2014 10.93 10.96 10.66 10.77 563,640 -0.31(-2.80%)
Oct 24, 2014 11.09 11.12 10.89 11.08 803,141 +0.00(+0.00%)
Oct 23, 2014 11.23 11.44 11.01 11.08 806,158 -0.03(-0.27%)
Oct 22, 2014 11.07 11.11 572,073 -0.41(-3.56%)
Oct 21, 2014 11.42 11.62 11.42 11.52 667,930 +0.25(+2.22%)
Oct 20, 2014 11.46 11.46 11.14 11.27 1,217,388 -0.18(-1.57%)
Oct 17, 2014 12.00 12.29 11.33 11.45 1,668,713 -0.07(-0.61%)
Oct 16, 2014 10.89 11.48 10.75 11.52 965,483 +0.50(+4.54%)
Oct 15, 2014 11.10 11.26 10.58 11.02 1,389,757 -0.27(-2.39%)
Oct 14, 2014 11.60 11.76 11.28 11.29 811,029 -0.42(-3.59%)
Oct 10, 2014 11.71 11.71 11.71 0 -0.04(-0.34%)
Oct 09, 2014 12.00 12.07 11.70 11.75 690,885 -0.31(-2.57%)
Oct 08, 2014 12.05 12.16 11.66 12.06 768,643 -0.01(-0.08%)
Oct 07, 2014 12.16 12.39 12.05 12.07 510,710 -0.15(-1.23%)
Oct 06, 2014 12.38 12.38 12.15 12.22 700,313 -0.05(-0.41%)
Oct 03, 2014 12.33 12.37 12.12 12.27 864,509 +0.00(+0.00%)
Oct 02, 2014 12.50 12.56 12.08 12.27 1,472,853 -0.27(-2.15%)
Oct 01, 2014 12.94 12.99 12.50 12.54 1,042,450 -0.34(-2.64%)
Sep 30, 2014 13.33 13.40 12.76 12.88 890,821 -0.45(-3.38%)
Sep 29, 2014 13.00 13.46 12.86 13.33 578,126 +0.25(+1.91%)
Sep 26, 2014 12.89 13.17 12.72 13.08 684,596 +0.21(+1.63%)
Sep 25, 2014 13.20 13.22 12.72 12.87 629,772 -0.22(-1.68%)
Sep 24, 2014 12.90 13.20 12.70 13.09 813,662 +0.29(+2.27%)
Sep 23, 2014 12.79 13.06 12.69 12.80 831,096 +0.06(+0.47%)
Sep 22, 2014 12.97 12.98 12.61 12.74 1,140,149 -0.18(-1.39%)
Sep 19, 2014 13.33 13.37 12.92 12.92 1,749,872 -0.34(-2.56%)
Sep 18, 2014 13.28 13.40 13.18 13.26 488,157 +0.03(+0.23%)
Sep 17, 2014 13.49 13.49 13.16 13.23 565,307 -0.26(-1.93%)
Sep 16, 2014 13.62 13.67 13.43 13.49 537,108 -0.13(-0.95%)
Sep 15, 2014 13.44 13.64 13.25 13.62 673,210 +0.20(+1.49%)
Sep 12, 2014 13.52 13.58 13.34 13.42 356,330 -0.14(-1.03%)
Sep 11, 2014 13.50 13.61 13.31 13.56 484,947 -0.01(-0.07%)
Sep 10, 2014 13.71 13.72 13.52 13.57 479,521 -0.11(-0.80%)
Sep 09, 2014 13.78 14.00 13.68 13.68 532,554 -0.02(-0.15%)
Sep 08, 2014 13.87 13.89 13.56 13.70 1,616,691 -0.19(-1.37%)
Sep 05, 2014 13.94 14.00 13.78 13.89 1,708,008 -0.02(-0.14%)
Sep 04, 2014 14.18 14.24 13.87 13.91 1,814,722 -0.23(-1.63%)
Sep 03, 2014 14.63 14.74 13.95 14.14 777,771 -0.41(-2.82%)
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.