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 29, 2019 1.130 1.140 1.110 1.110 210,306 -0.02(-1.77%)
Mar 28, 2019 1.140 1.160 1.130 1.130 176,732 -0.03(-2.59%)
Mar 27, 2019 1.150 1.170 1.150 1.160 130,200 +0.02(+1.75%)
Mar 26, 2019 1.140 1.170 1.140 1.140 264,859 +0.01(+0.88%)
Mar 25, 2019 1.140 1.150 1.130 1.130 331,550 -0.01(-0.88%)
Mar 22, 2019 1.170 1.170 1.140 1.140 329,882 -0.02(-1.72%)
Mar 21, 2019 1.160 1.190 1.160 1.160 610,631 -0.01(-0.85%)
Mar 20, 2019 1.170 1.180 1.140 1.170 226,918 +0.01(+0.86%)
Mar 19, 2019 1.180 1.180 1.160 1.160 137,545 -0.01(-0.85%)
Mar 18, 2019 1.150 1.190 1.150 1.170 359,418 +0.03(+2.63%)
Mar 15, 2019 1.190 1.210 1.130 1.140 726,491 -0.06(-5.00%)
Mar 14, 2019 1.220 1.220 1.200 1.200 184,216 -0.01(-0.83%)
Mar 13, 2019 1.190 1.220 1.190 1.210 204,015 +0.03(+2.54%)
Mar 12, 2019 1.190 1.200 1.140 1.180 520,452 +0.05(+4.42%)
Mar 11, 2019 1.200 1.210 1.130 1.130 949,434 -0.06(-5.04%)
Mar 08, 2019 1.200 1.210 1.170 1.190 514,040 -0.01(-0.83%)
Mar 07, 2019 1.210 1.220 1.200 1.200 335,530 -0.02(-1.64%)
Mar 06, 2019 1.240 1.240 1.200 1.220 369,193 -0.03(-2.40%)
Mar 05, 2019 1.290 1.300 1.250 1.250 326,980 -0.05(-3.85%)
Mar 04, 2019 1.310 1.310 1.290 1.300 402,277 +0.01(+0.78%)
Mar 01, 2019 1.270 1.310 1.270 1.290 666,614 +0.04(+3.20%)
Feb 28, 2019 1.210 1.270 1.200 1.250 512,627 +0.03(+2.46%)
Feb 27, 2019 1.210 1.240 1.200 1.220 264,722 +0.00(+0.00%)
Feb 26, 2019 1.150 1.220 1.150 1.220 269,706 +0.05(+4.27%)
Feb 25, 2019 1.180 1.190 1.150 1.170 127,393 -0.02(-1.68%)
Feb 22, 2019 1.180 1.220 1.180 1.190 105,360 -0.01(-0.83%)
Feb 21, 2019 1.220 1.240 1.170 1.200 285,628 -0.03(-2.44%)
Feb 20, 2019 1.230 1.260 1.220 1.230 577,635 -0.02(-1.60%)
Feb 19, 2019 1.280 1.280 1.230 1.250 224,727 -0.02(-1.57%)
Feb 15, 2019 1.270 1.270 1.270 0 +0.02(+1.60%)
Feb 14, 2019 1.180 1.270 1.180 1.250 302,095 +0.06(+5.04%)
Feb 13, 2019 1.160 1.230 1.150 1.190 638,146 +0.05(+4.39%)
Feb 12, 2019 1.080 1.170 1.080 1.140 370,505 +0.05(+4.59%)
Feb 11, 2019 1.060 1.090 1.060 1.090 405,847 -0.01(-0.91%)
Feb 08, 2019 1.130 1.130 1.090 1.100 237,872 -0.02(-1.79%)
Feb 07, 2019 1.150 1.170 1.120 1.120 249,933 -0.03(-2.61%)
Feb 06, 2019 1.170 1.180 1.150 1.150 317,771 -0.03(-2.54%)
Feb 05, 2019 1.180 1.200 1.180 1.180 143,576 -0.02(-1.67%)
Feb 04, 2019 1.230 1.230 1.180 1.200 501,513 -0.03(-2.44%)
Feb 01, 2019 1.220 1.260 1.220 1.230 189,818 +0.01(+0.82%)
Jan 31, 2019 1.270 1.290 1.220 1.220 265,279 -0.04(-3.17%)
Jan 30, 2019 1.250 1.290 1.250 1.260 177,804 +0.01(+0.80%)
Jan 29, 2019 1.260 1.290 1.240 1.250 184,061 +0.01(+0.81%)
Jan 28, 2019 1.270 1.270 1.190 1.240 667,885 -0.05(-3.88%)
Jan 25, 2019 1.270 1.300 1.270 1.290 250,564 +0.02(+1.57%)
Jan 24, 2019 1.260 1.320 1.240 1.270 642,805 +0.01(+0.79%)
Jan 23, 2019 1.250 1.280 1.230 1.260 2,491,466 -0.01(-0.79%)
Jan 22, 2019 1.280 1.310 1.250 1.270 416,786 -0.05(-3.79%)
Jan 21, 2019 1.340 1.350 1.310 1.320 195,397 +0.00(+0.00%)
Jan 18, 2019 1.340 1.350 1.300 1.320 827,783 -0.01(-0.75%)
Jan 17, 2019 1.330 1.370 1.320 1.330 5,810,061 -0.03(-2.21%)
Jan 16, 2019 1.370 1.380 1.300 1.360 1,063,883 -0.01(-0.73%)
Jan 15, 2019 1.300 1.390 1.300 1.370 481,865 +0.07(+5.38%)
Jan 14, 2019 1.240 1.320 1.240 1.300 456,644 +0.04(+3.17%)
Jan 11, 2019 1.220 1.270 1.220 1.260 390,331 +0.04(+3.28%)
Jan 10, 2019 1.190 1.240 1.180 1.220 378,399 +0.04(+3.39%)
Jan 09, 2019 1.160 1.190 1.130 1.180 281,872 +0.03(+2.61%)
Jan 08, 2019 1.180 1.200 1.100 1.150 954,461 -0.03(-2.54%)
Jan 07, 2019 1.160 1.250 1.160 1.180 893,846 -0.09(-7.09%)
Jan 04, 2019 1.290 1.320 1.200 1.270 721,336 +0.00(+0.00%)
Jan 03, 2019 1.200 1.270 1.120 1.270 709,676 +0.09(+7.63%)
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.