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 (%)
Mar 30, 2012 20.12 20.49 20.11 20.20 528,643 +0.25(+1.25%)
Mar 29, 2012 20.16 20.29 19.85 19.95 336,885 -0.32(-1.58%)
Mar 28, 2012 20.44 20.47 19.96 20.27 452,456 -0.17(-0.83%)
Mar 27, 2012 20.66 20.73 20.44 20.44 407,912 -0.04(-0.20%)
Mar 26, 2012 20.45 20.79 20.35 20.48 385,111 +0.24(+1.19%)
Mar 23, 2012 20.00 20.40 19.83 20.24 366,806 +0.29(+1.45%)
Mar 22, 2012 20.25 20.25 19.77 19.95 344,718 -0.30(-1.48%)
Mar 21, 2012 20.33 20.40 20.13 20.25 412,996 +0.02(+0.10%)
Mar 20, 2012 20.50 20.50 20.13 20.23 357,073 -0.28(-1.37%)
Mar 19, 2012 20.07 20.55 19.94 20.51 574,970 +0.46(+2.29%)
Mar 16, 2012 19.99 20.05 19.90 20.05 661,331 +0.13(+0.65%)
Mar 15, 2012 20.02 20.02 19.80 19.92 715,553 -0.04(-0.20%)
Mar 14, 2012 20.11 20.29 19.95 19.96 683,478 -0.26(-1.29%)
Mar 13, 2012 20.55 20.55 20.05 20.22 867,627 -0.28(-1.37%)
Mar 12, 2012 20.47 20.51 20.29 20.50 1,400,620 +0.02(+0.10%)
Mar 09, 2012 20.60 20.61 20.17 20.48 935,720 -0.07(-0.34%)
Mar 08, 2012 21.00 21.00 20.36 20.55 814,336 -0.35(-1.67%)
Mar 07, 2012 21.39 21.40 20.80 20.90 458,423 -0.32(-1.51%)
Mar 06, 2012 21.56 21.56 21.01 21.22 334,735 -0.34(-1.58%)
Mar 05, 2012 22.00 22.23 21.50 21.56 315,439 -0.54(-2.44%)
Mar 02, 2012 22.29 22.57 22.05 22.10 537,660 -0.18(-0.81%)
Mar 01, 2012 23.00 23.19 21.97 22.28 537,239 -0.72(-3.13%)
Feb 29, 2012 22.99 23.00 22.71 23.00 282,076 +0.03(+0.13%)
Feb 28, 2012 22.75 23.19 22.75 22.97 231,233 +0.17(+0.75%)
Feb 27, 2012 23.18 23.18 22.79 22.80 201,751 -0.38(-1.64%)
Feb 24, 2012 23.24 23.38 23.16 23.18 249,403 +0.06(+0.26%)
Feb 23, 2012 23.12 23.35 23.02 23.12 286,071 +0.07(+0.30%)
Feb 22, 2012 23.33 23.33 22.89 23.05 264,477 -0.13(-0.56%)
Feb 21, 2012 23.09 23.36 23.05 23.18 454,841 +0.35(+1.53%)
Feb 17, 2012 22.83 22.83 22.83 0 +0.29(+1.29%)
Feb 16, 2012 22.82 22.82 22.46 22.54 362,765 -0.24(-1.05%)
Feb 15, 2012 22.28 22.80 22.18 22.78 508,471 +0.58(+2.61%)
Feb 14, 2012 22.24 22.29 22.00 22.20 260,532 -0.03(-0.13%)
Feb 13, 2012 22.36 22.44 22.15 22.23 1,014,200 -0.13(-0.58%)
Feb 10, 2012 22.46 22.66 22.29 22.36 310,891 -0.22(-0.97%)
Feb 09, 2012 22.85 22.93 22.45 22.58 511,010 -0.27(-1.18%)
Feb 08, 2012 22.93 22.93 22.55 22.85 1,286,863 +0.12(+0.53%)
Feb 07, 2012 22.97 22.97 22.45 22.73 649,551 -0.20(-0.87%)
Feb 06, 2012 22.76 22.93 22.63 22.93 372,047 +0.26(+1.15%)
Feb 03, 2012 23.60 23.60 22.67 22.67 747,154 -0.83(-3.53%)
Feb 02, 2012 23.59 23.65 23.04 23.50 652,025 +0.01(+0.04%)
Feb 01, 2012 22.80 23.98 22.73 23.49 1,117,557 +0.85(+3.75%)
Jan 31, 2012 22.95 22.95 22.48 22.64 664,916 -0.11(-0.48%)
Jan 30, 2012 22.50 22.76 22.29 22.75 613,234 +0.25(+1.11%)
Jan 27, 2012 22.55 22.94 22.40 22.50 553,899 -0.20(-0.88%)
Jan 26, 2012 23.02 23.20 22.60 22.70 692,408 -0.10(-0.44%)
Jan 25, 2012 22.20 22.90 22.12 22.80 794,254 +0.68(+3.07%)
Jan 24, 2012 22.74 22.75 22.06 22.12 795,118 -0.51(-2.25%)
Jan 23, 2012 22.55 22.85 22.44 22.63 828,211 +0.37(+1.66%)
Jan 20, 2012 22.80 22.80 22.25 22.26 1,197,755 -0.59(-2.58%)
Jan 19, 2012 23.50 23.54 22.80 22.85 1,111,977 -0.51(-2.18%)
Jan 18, 2012 23.15 23.64 23.00 23.36 1,240,139 +0.21(+0.91%)
Jan 17, 2012 24.13 24.17 23.00 23.15 1,931,515 -0.75(-3.14%)
Jan 16, 2012 24.49 24.49 23.64 23.90 269,713 -0.60(-2.45%)
Jan 13, 2012 24.47 24.53 24.09 24.50 621,073 +0.04(+0.16%)
Jan 12, 2012 25.05 25.05 24.46 24.46 870,498 -0.64(-2.55%)
Jan 11, 2012 25.47 25.66 24.99 25.10 793,275 -0.53(-2.07%)
Jan 10, 2012 25.90 26.10 25.14 25.63 422,080 +0.02(+0.08%)
Jan 09, 2012 25.99 26.00 25.41 25.61 319,858 -0.26(-1.01%)
Jan 06, 2012 26.70 26.76 25.87 25.87 286,594 -0.73(-2.74%)
Jan 05, 2012 26.41 26.65 26.36 26.60 247,945 +0.01(+0.04%)
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.