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 31, 2017 3.220 3.230 3.070 3.130 825,986 -0.11(-3.40%)
Jul 28, 2017 3.190 3.370 3.150 3.240 2,007,137 +0.15(+4.85%)
Jul 27, 2017 3.040 3.130 3.000 3.090 408,943 +0.06(+1.98%)
Jul 26, 2017 3.070 3.150 3.030 3.030 508,184 +0.00(+0.00%)
Jul 25, 2017 2.930 3.030 2.920 3.030 482,040 +0.16(+5.57%)
Jul 24, 2017 2.930 2.930 2.860 2.870 192,369 -0.04(-1.37%)
Jul 21, 2017 3.000 3.000 2.890 2.910 244,984 -0.07(-2.35%)
Jul 20, 2017 3.000 3.030 2.950 2.980 679,134 +0.01(+0.34%)
Jul 19, 2017 2.830 2.990 2.810 2.970 741,130 +0.15(+5.32%)
Jul 18, 2017 2.950 2.950 2.790 2.820 692,664 -0.09(-3.09%)
Jul 17, 2017 2.890 2.930 2.880 2.910 300,939 +0.02(+0.69%)
Jul 14, 2017 2.910 2.840 2.890 340,720 +0.04(+1.40%)
Jul 13, 2017 2.860 2.870 2.800 2.850 1,199,211 +0.02(+0.71%)
Jul 12, 2017 2.870 2.900 2.800 2.830 664,089 +0.00(+0.00%)
Jul 11, 2017 2.750 2.830 2.690 2.830 844,512 +0.07(+2.54%)
Jul 10, 2017 2.650 2.780 2.610 2.760 806,068 +0.10(+3.76%)
Jul 07, 2017 2.680 2.680 2.550 2.660 589,900 -0.05(-1.85%)
Jul 06, 2017 2.750 2.590 2.710 3,734,954 +0.02(+0.74%)
Jul 05, 2017 2.710 2.730 2.580 2.690 499,224 -0.03(-1.10%)
Jul 04, 2017 2.790 2.790 2.720 2.720 306,491 +0.01(+0.37%)
Jul 03, 2017 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Jun 30, 2017 2.730 2.780 2.690 2.710 535,133 +0.00(+0.00%)
Jun 29, 2017 2.750 2.760 2.660 2.710 550,800 +0.01(+0.37%)
Jun 28, 2017 2.670 2.750 2.650 2.700 873,420 +0.02(+0.75%)
Jun 27, 2017 2.620 2.710 2.590 2.680 596,637 +0.10(+3.88%)
Jun 26, 2017 2.520 2.600 2.490 2.580 1,592,081 +0.08(+3.20%)
Jun 23, 2017 2.490 2.550 2.460 2.500 1,093,567 -0.01(-0.40%)
Jun 22, 2017 2.360 2.550 2.360 2.510 1,821,487 +0.16(+6.81%)
Jun 21, 2017 2.400 2.420 2.290 2.350 784,758 -0.05(-2.08%)
Jun 20, 2017 2.360 2.400 2.215 2.400 1,133,235 -0.02(-0.83%)
Jun 19, 2017 2.450 2.480 2.410 2.420 672,388 -0.01(-0.41%)
Jun 16, 2017 2.480 2.510 2.410 2.430 1,131,960 -0.04(-1.62%)
Jun 15, 2017 2.590 2.650 2.420 2.470 955,903 -0.12(-4.63%)
Jun 14, 2017 2.740 2.740 2.590 2.590 975,770 -0.19(-6.83%)
Jun 13, 2017 2.730 2.785 2.670 2.780 206,897 +0.05(+1.83%)
Jun 12, 2017 2.710 2.800 2.700 2.730 509,289 +0.05(+1.87%)
Jun 09, 2017 2.640 2.680 2.590 2.680 549,191 +0.06(+2.29%)
Jun 08, 2017 2.610 2.660 2.600 2.620 516,503 -0.05(-1.87%)
Jun 07, 2017 2.780 2.800 2.590 2.670 1,398,548 -0.14(-4.98%)
Jun 06, 2017 2.630 2.820 2.630 2.810 462,497 +0.16(+6.04%)
Jun 05, 2017 2.650 2.680 2.590 2.650 801,249 +0.01(+0.38%)
Jun 02, 2017 2.700 2.710 2.610 2.640 793,973 -0.10(-3.65%)
Jun 01, 2017 2.740 2.850 2.730 2.740 995,513 +0.02(+0.74%)
May 31, 2017 2.800 2.800 2.670 2.720 797,756 -0.13(-4.56%)
May 30, 2017 3.010 3.010 2.820 2.850 823,712 -0.19(-6.25%)
May 29, 2017 3.010 3.040 2.930 3.040 296,276 +0.03(+1.00%)
May 26, 2017 2.980 3.020 2.960 3.010 487,063 +0.05(+1.69%)
May 25, 2017 3.060 3.140 2.920 2.960 536,407 -0.12(-3.90%)
May 24, 2017 3.170 3.200 3.060 3.080 565,420 -0.11(-3.45%)
May 23, 2017 3.160 3.250 3.140 3.190 1,035,712 +0.03(+0.95%)
May 19, 2017 3.110 3.210 3.080 3.160 508,712 +0.11(+3.61%)
May 18, 2017 3.000 3.100 2.950 3.050 940,693 +0.03(+0.99%)
May 17, 2017 3.120 3.140 3.010 3.020 734,672 -0.12(-3.82%)
May 16, 2017 3.230 3.230 3.120 3.140 427,720 -0.08(-2.48%)
May 15, 2017 3.270 3.270 3.170 3.220 963,110 +0.09(+2.88%)
May 12, 2017 3.250 3.260 3.110 3.130 673,904 -0.10(-3.10%)
May 11, 2017 3.250 3.330 3.220 3.230 943,299 +0.03(+0.94%)
May 10, 2017 3.170 3.240 3.080 3.200 705,443 +0.09(+2.89%)
May 09, 2017 3.250 3.250 3.090 3.110 587,357 -0.13(-4.01%)
May 08, 2017 3.040 3.260 3.010 3.240 1,475,703 +0.21(+6.93%)
May 05, 2017 2.740 3.070 2.740 3.030 1,672,706 +0.44(+16.99%)
May 04, 2017 2.600 2.660 2.550 2.590 571,308 -0.06(-2.26%)
May 03, 2017 2.700 2.720 2.610 2.650 579,300 -0.06(-2.21%)
May 02, 2017 2.790 2.790 2.680 2.710 624,879 -0.06(-2.17%)
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.