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 (%)
Jul 29, 2011 28.45 28.75 28.33 28.75 862,883 -0.28(-0.96%)
Jul 28, 2011 29.17 29.50 28.52 29.03 173,601 -0.17(-0.58%)
Jul 27, 2011 29.48 29.58 29.08 29.20 273,357 -0.43(-1.45%)
Jul 26, 2011 29.61 29.98 29.61 29.63 192,774 -0.14(-0.47%)
Jul 25, 2011 29.24 29.94 29.23 29.77 310,231 +0.53(+1.81%)
Jul 22, 2011 29.25 29.31 29.10 29.24 391,009 +0.09(+0.31%)
Jul 21, 2011 28.97 29.27 28.89 29.15 425,930 +0.29(+1.00%)
Jul 20, 2011 28.53 28.95 28.51 28.86 381,552 +0.26(+0.91%)
Jul 19, 2011 28.79 28.94 28.50 28.60 288,590 -0.05(-0.17%)
Jul 18, 2011 28.26 28.71 28.26 28.65 143,522 +0.34(+1.20%)
Jul 15, 2011 28.02 28.50 28.02 28.31 90,253 +0.34(+1.22%)
Jul 14, 2011 28.10 28.37 27.81 27.97 111,146 +0.11(+0.39%)
Jul 13, 2011 27.70 28.30 27.70 27.86 275,885 +0.19(+0.69%)
Jul 12, 2011 27.55 27.77 27.50 27.67 533,686 -0.04(-0.14%)
Jul 11, 2011 28.14 28.14 27.65 27.71 334,789 -0.44(-1.56%)
Jul 08, 2011 28.89 28.91 28.03 28.15 164,283 -0.93(-3.20%)
Jul 07, 2011 28.77 29.27 28.66 29.08 335,057 +0.52(+1.82%)
Jul 06, 2011 28.52 28.85 28.41 28.56 133,057 -0.13(-0.45%)
Jul 05, 2011 28.80 29.10 28.56 28.69 129,942 +0.08(+0.28%)
Jul 04, 2011 28.66 28.84 28.26 28.61 102,731 +0.04(+0.14%)
Jun 30, 2011 28.41 28.60 28.30 28.57 209,579 +0.34(+1.20%)
Jun 29, 2011 28.00 28.50 28.00 28.23 304,275 +0.34(+1.22%)
Jun 28, 2011 27.70 27.95 27.55 27.89 247,842 +0.25(+0.90%)
Jun 27, 2011 27.74 27.77 27.47 27.64 307,354 -0.05(-0.18%)
Jun 24, 2011 28.08 28.26 27.62 27.69 413,645 -0.32(-1.14%)
Jun 23, 2011 28.80 28.80 27.85 28.01 461,544 -0.87(-3.01%)
Jun 22, 2011 28.39 29.20 28.35 28.88 378,944 +0.53(+1.87%)
Jun 21, 2011 27.55 28.58 27.49 28.35 222,687 +0.84(+3.05%)
Jun 20, 2011 27.66 27.69 27.36 27.51 184,244 -0.07(-0.25%)
Jun 17, 2011 27.22 27.76 27.22 27.58 469,290 +0.45(+1.66%)
Jun 16, 2011 27.91 28.01 27.13 27.13 280,337 -0.89(-3.18%)
Jun 15, 2011 28.25 28.47 27.77 28.02 739,640 -0.38(-1.34%)
Jun 14, 2011 28.25 28.65 28.02 28.40 340,321 +0.24(+0.85%)
Jun 13, 2011 28.39 28.85 28.15 28.16 347,450 -0.11(-0.39%)
Jun 10, 2011 28.90 29.00 28.15 28.27 237,312 -0.94(-3.22%)
Jun 09, 2011 28.46 29.28 28.01 29.21 535,099 +1.07(+3.80%)
Jun 08, 2011 28.30 28.67 28.14 28.14 282,119 -0.27(-0.95%)
Jun 07, 2011 28.46 28.78 28.35 28.41 347,131 +0.06(+0.21%)
Jun 06, 2011 29.00 29.10 28.06 28.35 312,015 -0.65(-2.24%)
Jun 03, 2011 28.48 29.10 28.01 29.00 507,496 +0.74(+2.62%)
May 24, 2011 28.90 29.14 28.25 28.26 277,802 -0.60(-2.08%)
May 20, 2011 28.34 29.13 28.30 28.86 601,625 +0.56(+1.98%)
May 19, 2011 28.59 28.86 28.27 28.30 381,090 -0.05(-0.18%)
May 18, 2011 27.87 28.62 27.87 28.35 342,418 +0.53(+1.91%)
May 17, 2011 27.88 28.25 27.70 27.82 330,989 -0.08(-0.29%)
May 16, 2011 28.17 28.20 27.85 27.90 321,428 -0.17(-0.61%)
May 13, 2011 28.00 28.17 27.73 28.07 285,577 +0.12(+0.43%)
May 12, 2011 28.00 28.13 27.88 27.95 623,762 -0.29(-1.03%)
May 11, 2011 28.50 28.85 28.18 28.24 533,494 -0.37(-1.29%)
May 10, 2011 28.49 28.92 28.45 28.61 349,896 +0.17(+0.60%)
May 09, 2011 28.41 28.53 28.26 28.44 163,079 +0.07(+0.25%)
May 06, 2011 28.27 28.47 28.05 28.37 314,755 +0.13(+0.46%)
May 05, 2011 28.40 28.54 28.10 28.24 462,809 -0.39(-1.36%)
May 04, 2011 28.46 28.66 28.26 28.63 381,649 +0.08(+0.28%)
May 03, 2011 28.42 28.97 28.27 28.55 341,073 +0.23(+0.81%)
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.