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, 2019 0.6400 0.6600 0.6000 0.6000 676,481 -0.06(-9.09%)
May 30, 2019 0.6800 0.6800 0.6500 0.6600 90,990 +0.00(+0.00%)
May 29, 2019 0.6700 0.7000 0.6500 0.6600 431,599 -0.02(-2.94%)
May 28, 2019 0.7000 0.7200 0.6800 0.6800 193,462 -0.01(-1.45%)
May 27, 2019 0.7000 0.7100 0.6600 0.6900 167,803 +0.01(+1.47%)
May 24, 2019 0.6400 0.6900 0.6400 0.6800 372,612 +0.04(+6.25%)
May 23, 2019 0.6600 0.6600 0.6200 0.6400 581,896 -0.02(-3.03%)
May 22, 2019 0.7100 0.7200 0.6600 0.6600 518,837 -0.04(-5.71%)
May 21, 2019 0.7400 0.7500 0.7000 0.7000 531,039 -0.03(-4.11%)
May 17, 2019 0.7300 0.7300 0.7300 0 -0.04(-5.19%)
May 16, 2019 0.7400 0.7800 0.7400 0.7700 320,546 +0.04(+5.48%)
May 15, 2019 0.7300 0.7500 0.7200 0.7300 263,978 -0.01(-1.35%)
May 14, 2019 0.7100 0.7600 0.7100 0.7400 356,122 +0.03(+4.23%)
May 13, 2019 0.7500 0.7500 0.7000 0.7100 572,797 -0.03(-4.05%)
May 10, 2019 0.7600 0.7700 0.7400 0.7400 748,892 -0.02(-2.63%)
May 09, 2019 0.7900 0.8000 0.7600 0.7600 319,800 -0.03(-3.80%)
May 08, 2019 0.7800 0.8200 0.7800 0.7900 370,178 +0.02(+2.60%)
May 07, 2019 0.8500 0.8500 0.7700 0.7700 1,417,104 -0.08(-9.41%)
May 06, 2019 0.8900 0.8900 0.8500 0.8500 689,800 -0.04(-4.49%)
May 03, 2019 0.9100 0.9300 0.8400 0.8900 4,533,378 -0.08(-8.25%)
May 02, 2019 1.020 1.020 0.9400 0.9700 1,594,647 -0.05(-4.90%)
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.