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 (%)
May 31, 2012 18.00 18.04 17.33 17.71 980,948 -0.27(-1.50%)
May 30, 2012 18.74 18.74 17.91 17.98 373,334 -0.81(-4.31%)
May 29, 2012 19.08 19.21 18.58 18.79 351,831 -0.21(-1.11%)
May 28, 2012 18.78 19.10 18.78 19.00 237,985 +0.17(+0.90%)
May 25, 2012 19.00 19.00 18.78 18.83 329,055 -0.17(-0.89%)
May 24, 2012 18.99 19.18 18.77 19.00 1,185,267 +0.27(+1.44%)
May 23, 2012 18.67 18.81 18.09 18.73 310,978 -0.03(-0.16%)
May 22, 2012 18.75 19.11 18.60 18.76 607,069 +0.25(+1.35%)
May 18, 2012 18.51 18.51 18.51 0 +0.38(+2.10%)
May 17, 2012 18.29 18.40 18.00 18.13 408,484 +0.12(+0.67%)
May 16, 2012 18.10 18.61 17.97 18.01 681,057 +0.00(+0.00%)
May 15, 2012 17.78 18.09 17.78 18.01 588,019 +0.11(+0.61%)
May 14, 2012 17.80 18.17 17.71 17.90 590,304 -0.14(-0.78%)
May 11, 2012 17.94 18.28 17.80 18.04 387,546 -0.05(-0.28%)
May 10, 2012 18.30 18.65 18.01 18.09 415,758 -0.06(-0.33%)
May 09, 2012 17.40 18.25 17.39 18.15 954,896 +0.67(+3.83%)
May 08, 2012 17.17 17.48 16.90 17.48 452,796 +0.26(+1.51%)
May 07, 2012 17.75 17.75 17.04 17.22 560,169 -0.54(-3.04%)
May 04, 2012 17.77 17.88 17.36 17.76 574,855 -0.12(-0.67%)
May 03, 2012 18.59 18.60 17.88 17.88 431,691 -0.64(-3.46%)
May 02, 2012 18.58 18.65 18.14 18.52 589,707 -0.05(-0.27%)
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.