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, 2013 12.80 13.17 12.80 12.88 1,180,927 +0.06(+0.47%)
Jul 30, 2013 13.00 13.06 12.78 12.82 399,729 -0.21(-1.61%)
Jul 29, 2013 13.23 13.23 12.94 13.03 373,252 -0.27(-2.03%)
Jul 26, 2013 13.29 13.39 13.17 13.30 492,670 -0.01(-0.08%)
Jul 25, 2013 13.73 13.75 13.19 13.31 1,970,265 -0.40(-2.92%)
Jul 24, 2013 13.96 13.98 13.62 13.71 401,936 -0.26(-1.86%)
Jul 23, 2013 14.29 14.33 13.90 13.97 362,811 -0.36(-2.51%)
Jul 22, 2013 14.10 14.37 13.96 14.33 331,307 +0.21(+1.49%)
Jul 19, 2013 14.08 14.15 13.89 14.12 270,927 +0.10(+0.71%)
Jul 18, 2013 13.85 14.03 13.62 14.02 902,577 +0.26(+1.89%)
Jul 17, 2013 14.03 14.08 13.76 13.76 480,156 -0.29(-2.06%)
Jul 16, 2013 14.05 14.10 13.80 14.05 403,326 +0.01(+0.07%)
Jul 15, 2013 14.09 14.17 13.93 14.04 496,688 -0.08(-0.57%)
Jul 12, 2013 14.15 14.28 14.05 14.12 206,848 -0.05(-0.35%)
Jul 11, 2013 14.29 14.29 13.96 14.17 264,383 -0.09(-0.63%)
Jul 10, 2013 14.09 14.37 13.98 14.26 592,831 +0.33(+2.37%)
Jul 09, 2013 13.75 13.99 13.65 13.93 308,068 +0.18(+1.31%)
Jul 08, 2013 13.90 13.90 13.66 13.75 319,476 -0.05(-0.36%)
Jul 05, 2013 13.80 13.97 13.48 13.80 1,002,557 +0.00(+0.00%)
Jul 04, 2013 13.76 13.83 13.67 13.80 209,241 +0.16(+1.17%)
Jul 03, 2013 13.40 13.68 13.32 13.64 369,553 +0.20(+1.49%)
Jul 02, 2013 13.75 13.75 13.16 13.44 760,698 -0.21(-1.54%)
Jun 28, 2013 13.65 13.65 13.65 0 -0.26(-1.87%)
Jun 26, 2013 13.89 13.93 13.64 13.91 340,567 -0.04(-0.29%)
Jun 25, 2013 14.00 14.12 13.80 13.95 679,540 -0.07(-0.50%)
Jun 24, 2013 13.80 14.06 13.61 14.02 488,109 +0.09(+0.65%)
Jun 21, 2013 14.02 14.10 13.55 13.93 796,949 +0.01(+0.07%)
Jun 20, 2013 14.19 14.23 13.81 13.92 1,097,154 -0.54(-3.73%)
Jun 19, 2013 14.84 14.89 14.41 14.46 606,587 -0.33(-2.23%)
Jun 18, 2013 14.72 14.93 14.52 14.79 431,020 +0.11(+0.75%)
Jun 17, 2013 14.68 14.82 14.64 14.68 313,053 +0.09(+0.62%)
Jun 14, 2013 14.40 14.59 14.30 14.59 340,972 +0.18(+1.25%)
Jun 13, 2013 14.46 14.72 14.30 14.41 809,943 -0.09(-0.62%)
Jun 12, 2013 15.40 15.42 14.30 14.50 744,176 -0.85(-5.54%)
Jun 11, 2013 15.66 15.66 15.32 15.35 361,486 -0.40(-2.54%)
Jun 10, 2013 15.81 15.85 15.68 15.75 147,753 -0.11(-0.69%)
Jun 07, 2013 15.95 16.13 15.72 15.86 193,116 -0.07(-0.44%)
Jun 06, 2013 15.83 16.20 15.76 15.93 204,000 +0.00(+0.00%)
Jun 05, 2013 15.93 16.10 15.83 15.93 334,231 -0.14(-0.87%)
Jun 04, 2013 16.18 16.32 15.90 16.07 254,410 -0.12(-0.74%)
Jun 03, 2013 16.28 16.29 16.01 16.19 211,811 -0.12(-0.74%)
May 31, 2013 16.09 16.31 16.00 16.31 454,641 +0.17(+1.05%)
May 30, 2013 16.13 16.49 15.99 16.14 381,965 -0.01(-0.06%)
May 29, 2013 16.00 16.30 15.97 16.15 290,650 -0.03(-0.19%)
May 28, 2013 16.34 16.47 15.95 16.18 393,581 -0.07(-0.43%)
May 27, 2013 16.25 16.39 16.12 16.25 97,835 +0.03(+0.18%)
May 24, 2013 16.40 16.49 16.19 16.22 136,051 -0.21(-1.28%)
May 23, 2013 16.32 16.51 16.20 16.43 272,235 -0.13(-0.79%)
May 22, 2013 16.35 16.77 16.29 16.56 492,397 +0.20(+1.22%)
May 21, 2013 16.35 16.64 16.24 16.36 630,305 +0.10(+0.62%)
May 17, 2013 16.26 16.26 16.26 0 +0.22(+1.37%)
May 16, 2013 15.89 16.24 15.80 16.04 389,738 +0.18(+1.13%)
May 15, 2013 15.90 15.92 15.61 15.86 241,138 -0.07(-0.44%)
May 13, 2013 16.05 16.13 15.80 15.93 222,288 -0.21(-1.30%)
May 10, 2013 15.99 16.19 15.83 16.14 362,770 +0.11(+0.69%)
May 09, 2013 16.01 16.05 15.73 16.03 629,418 +0.05(+0.31%)
May 08, 2013 15.80 16.15 15.80 15.98 331,810 +0.23(+1.46%)
May 07, 2013 16.08 16.09 15.73 15.75 383,996 -0.34(-2.11%)
May 06, 2013 16.10 16.20 16.03 16.09 296,252 -0.04(-0.25%)
May 03, 2013 15.73 16.38 15.72 16.13 856,684 +0.42(+2.67%)
May 02, 2013 15.94 16.06 15.60 15.71 597,673 -0.23(-1.44%)
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.