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 29, 2020 0.1600 0.1600 0.1500 0.1600 406,575 +0.00(+0.00%)
May 28, 2020 0.1600 0.1700 0.1600 0.1600 226,063 -0.01(-5.88%)
May 27, 2020 0.1700 0.1700 0.1600 0.1700 77,496 +0.01(+6.25%)
May 26, 2020 0.1700 0.1700 0.1600 0.1600 402,482 +0.00(+0.00%)
May 25, 2020 0.1600 0.1700 0.1600 0.1600 376,269 +0.00(+0.00%)
May 22, 2020 0.1600 0.1600 0.1600 0.1600 358,956 +0.00(+0.00%)
May 21, 2020 0.1700 0.1700 0.1600 0.1600 143,979 -0.01(-5.88%)
May 20, 2020 0.1800 0.1800 0.1700 0.1700 816,152 +0.00(+0.00%)
May 19, 2020 0.1600 0.1800 0.1600 0.1700 1,192,096 +0.01(+6.25%)
May 15, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 14, 2020 0.1600 0.1600 0.1500 0.1600 508,470 -0.01(-5.88%)
May 13, 2020 0.1700 0.1700 0.1600 0.1700 239,907 +0.00(+0.00%)
May 12, 2020 0.1700 0.1800 0.1700 0.1700 331,156 +0.00(+0.00%)
May 11, 2020 0.1800 0.1800 0.1700 0.1700 492,370 -0.01(-5.56%)
May 08, 2020 0.1900 0.1900 0.1700 0.1800 79,645 +0.01(+5.88%)
May 07, 2020 0.1800 0.1900 0.1700 0.1700 386,692 -0.01(-5.56%)
May 06, 2020 0.1900 0.1900 0.1800 0.1800 217,492 -0.01(-5.26%)
May 05, 2020 0.1800 0.2000 0.1800 0.1900 755,432 +0.01(+5.56%)
May 04, 2020 0.1900 0.1900 0.1700 0.1800 339,551 +0.01(+5.88%)
May 01, 2020 0.1700 0.1800 0.1700 0.1700 298,889 -0.01(-5.56%)
Apr 30, 2020 0.1700 0.1900 0.1700 0.1800 994,287 +0.01(+5.88%)
Apr 29, 2020 0.1700 0.1800 0.1600 0.1700 480,354 +0.01(+6.25%)
Apr 28, 2020 0.1600 0.1700 0.1400 0.1600 820,359 +0.00(+0.00%)
Apr 27, 2020 0.1700 0.1700 0.1400 0.1600 509,880 +0.00(+0.00%)
Apr 24, 2020 0.1900 0.2000 0.1600 0.1600 872,645 -0.02(-11.11%)
Apr 23, 2020 0.1700 0.1900 0.1700 0.1800 802,325 +0.02(+12.50%)
Apr 22, 2020 0.1600 0.1800 0.1600 0.1600 1,257,554 +0.01(+6.67%)
Apr 21, 2020 0.1300 0.1500 0.1300 0.1500 709,189 +0.02(+15.38%)
Apr 20, 2020 0.1300 0.1400 0.1300 0.1300 265,090 +0.00(+0.00%)
Apr 17, 2020 0.1300 0.1400 0.1300 0.1300 492,943 +0.00(+0.00%)
Apr 16, 2020 0.1500 0.1500 0.1200 0.1300 382,426 -0.02(-13.33%)
Apr 15, 2020 0.1600 0.1600 0.1400 0.1500 309,817 -0.01(-6.25%)
Apr 14, 2020 0.1600 0.1700 0.1500 0.1600 455,989 +0.00(+0.00%)
Apr 13, 2020 0.1800 0.1800 0.1600 0.1600 307,547 +0.00(+0.00%)
Apr 09, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 08, 2020 0.1500 0.1700 0.1400 0.1700 1,183,096 +0.02(+13.33%)
Apr 07, 2020 0.1600 0.1600 0.1400 0.1500 1,242,270 +0.00(+0.00%)
Apr 06, 2020 0.1400 0.1600 0.1300 0.1500 662,590 +0.00(+0.00%)
Apr 03, 2020 0.1600 0.1600 0.1300 0.1500 788,945 +0.00(+0.00%)
Apr 02, 2020 0.1300 0.1600 0.1300 0.1500 2,337,150 +0.03(+25.00%)
Apr 01, 2020 0.1300 0.1300 0.1200 0.1200 305,060 -0.01(-7.69%)
Mar 31, 2020 0.1100 0.1400 0.1100 0.1300 1,600,444 +0.03(+30.00%)
Mar 30, 2020 0.1100 0.1100 0.1000 0.1000 462,910 -0.01(-9.09%)
Mar 27, 2020 0.1200 0.1200 0.1000 0.1100 644,514 -0.01(-8.33%)
Mar 26, 2020 0.1300 0.1400 0.1100 0.1200 1,395,112 -0.01(-7.69%)
Mar 25, 2020 0.1200 0.1400 0.1100 0.1300 1,949,181 +0.02(+18.18%)
Mar 24, 2020 0.1200 0.1200 0.1000 0.1100 905,469 +0.01(+10.00%)
Mar 23, 2020 0.1000 0.1100 0.0800 0.1000 968,592 +0.01(+11.11%)
Mar 20, 2020 0.1700 0.1700 0.0900 0.0900 4,434,596 -0.05(-35.71%)
Mar 19, 2020 0.1500 0.1500 0.1200 0.1400 1,803,695 -0.01(-6.67%)
Mar 18, 2020 0.2000 0.2000 0.1400 0.1500 1,263,083 -0.06(-28.57%)
Mar 17, 2020 0.1700 0.2200 0.1700 0.2100 599,612 +0.04(+23.53%)
Mar 16, 2020 0.1700 0.2100 0.1500 0.1700 487,358 +0.00(+0.00%)
Mar 13, 2020 0.2500 0.2500 0.1700 0.1700 773,899 -0.01(-5.56%)
Mar 12, 2020 0.1900 0.2500 0.1700 0.1800 644,682 +0.00(+0.00%)
Mar 11, 2020 0.2400 0.2400 0.1800 0.1800 751,698 -0.04(-18.18%)
Mar 10, 2020 0.2700 0.2700 0.2000 0.2200 429,771 +0.01(+4.76%)
Mar 09, 2020 0.2400 0.2600 0.1800 0.2100 1,017,276 -0.09(-30.00%)
Mar 06, 2020 0.3300 0.3400 0.3000 0.3000 334,100 -0.04(-11.76%)
Mar 05, 2020 0.3400 0.3400 0.3300 0.3400 239,870 +0.00(+0.00%)
Mar 04, 2020 0.3500 0.3500 0.3400 0.3400 165,941 -0.01(-2.86%)
Mar 03, 2020 0.3800 0.3800 0.3400 0.3500 296,565 +0.01(+2.94%)
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.