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 (%)
Aug 31, 2015 3.770 4.240 3.630 4.090 2,445,954 +0.24(+6.23%)
Aug 28, 2015 3.380 3.880 3.370 3.850 3,427,951 +0.43(+12.57%)
Aug 27, 2015 3.420 3.480 3.340 3.420 1,775,731 +0.17(+5.23%)
Aug 26, 2015 3.240 3.260 3.090 3.250 956,687 +0.13(+4.17%)
Aug 25, 2015 3.570 3.650 3.080 3.120 1,286,271 -0.01(-0.32%)
Aug 24, 2015 2.930 3.400 2.930 3.130 2,274,258 -0.22(-6.57%)
Aug 21, 2015 3.350 3.480 3.150 3.350 2,295,370 -0.08(-2.33%)
Aug 20, 2015 3.680 3.750 3.380 3.430 1,416,551 -0.30(-8.04%)
Aug 19, 2015 4.070 4.080 3.650 3.730 1,256,467 -0.36(-8.80%)
Aug 18, 2015 4.000 4.100 3.940 4.090 372,968 +0.07(+1.74%)
Aug 17, 2015 4.200 4.240 4.010 4.020 476,196 -0.26(-6.07%)
Aug 14, 2015 4.300 4.410 4.220 4.280 443,391 +0.00(+0.00%)
Aug 13, 2015 4.550 4.550 4.240 4.280 487,321 -0.33(-7.16%)
Aug 12, 2015 4.500 4.650 4.410 4.610 924,289 +0.17(+3.83%)
Aug 11, 2015 4.490 4.500 4.360 4.440 959,130 -0.19(-4.10%)
Aug 10, 2015 4.390 4.650 4.360 4.630 860,453 +0.32(+7.42%)
Aug 07, 2015 4.620 4.770 4.240 4.310 1,775,530 -0.41(-8.69%)
Aug 06, 2015 4.620 4.780 4.480 4.720 1,096,837 +0.09(+1.94%)
Aug 05, 2015 4.670 4.960 4.600 4.630 627,258 -0.04(-0.86%)
Aug 04, 2015 4.790 4.860 4.650 4.670 903,463 -0.23(-4.69%)
Jul 31, 2015 4.900 4.900 4.900 0 -0.27(-5.22%)
Jul 30, 2015 5.080 5.280 5.010 5.170 682,292 +0.07(+1.37%)
Jul 29, 2015 4.860 5.100 4.830 5.100 895,840 +0.19(+3.87%)
Jul 28, 2015 4.750 4.960 4.730 4.910 1,343,194 +0.13(+2.72%)
Jul 27, 2015 4.930 5.070 4.730 4.780 804,963 -0.31(-6.09%)
Jul 24, 2015 5.250 5.330 5.030 5.090 1,122,916 -0.17(-3.23%)
Jul 23, 2015 5.580 5.650 4.980 5.260 1,570,854 -0.29(-5.23%)
Jul 22, 2015 5.800 5.830 5.490 5.550 1,256,171 -0.30(-5.13%)
Jul 21, 2015 5.770 5.980 5.760 5.850 1,030,283 +0.04(+0.69%)
Jul 20, 2015 6.180 6.180 5.760 5.810 971,194 -0.43(-6.89%)
Jul 17, 2015 6.380 6.380 6.200 6.240 1,022,865 -0.17(-2.65%)
Jul 16, 2015 6.410 282,454 +0.06(+0.94%)
Jul 15, 2015 6.500 6.610 6.290 6.350 422,789 -0.15(-2.31%)
Jul 14, 2015 6.290 6.570 6.290 6.500 343,713 +0.14(+2.20%)
Jul 13, 2015 6.300 6.470 6.270 6.360 288,085 -0.04(-0.63%)
Jul 10, 2015 6.370 6.440 6.130 6.400 759,181 +0.13(+2.07%)
Jul 09, 2015 6.450 6.480 6.250 6.270 346,502 -0.02(-0.32%)
Jul 08, 2015 6.610 6.750 6.260 6.290 682,814 -0.43(-6.40%)
Jul 07, 2015 6.300 6.800 6.280 6.720 847,682 +0.36(+5.66%)
Jul 06, 2015 6.440 6.600 6.300 6.360 402,277 -0.18(-2.75%)
Jul 03, 2015 6.640 6.680 6.450 6.540 366,804 -0.19(-2.82%)
Jul 02, 2015 6.680 6.780 6.625 6.730 1,589,268 -0.06(-0.88%)
Jun 30, 2015 6.790 6.790 6.790 0 -0.19(-2.72%)
Jun 29, 2015 7.030 7.150 6.910 6.980 433,724 -0.22(-3.06%)
Jun 26, 2015 7.100 7.340 7.050 7.200 640,628 +0.02(+0.28%)
Jun 25, 2015 7.100 7.260 7.080 7.180 406,947 +0.01(+0.14%)
Jun 24, 2015 7.210 7.310 7.120 7.170 382,022 -0.09(-1.24%)
Jun 23, 2015 7.180 7.340 7.180 7.260 235,900 +0.04(+0.55%)
Jun 22, 2015 7.210 7.360 7.130 7.220 288,786 -0.09(-1.23%)
Jun 19, 2015 7.110 7.430 6.940 7.310 1,966,559 +0.15(+2.09%)
Jun 18, 2015 7.200 7.290 7.130 7.160 270,250 -0.04(-0.56%)
Jun 17, 2015 7.310 7.430 7.100 7.200 1,068,242 -0.08(-1.10%)
Jun 16, 2015 7.120 7.400 7.120 7.280 719,041 +0.16(+2.25%)
Jun 15, 2015 7.060 7.270 6.950 7.120 413,375 -0.01(-0.14%)
Jun 12, 2015 7.100 7.160 7.060 7.130 357,209 +0.01(+0.14%)
Jun 11, 2015 7.350 7.380 7.050 7.120 450,817 -0.21(-2.86%)
Jun 10, 2015 7.140 7.380 7.080 7.330 2,908,270 +0.32(+4.56%)
Jun 09, 2015 7.090 6.880 7.010 1,291,645 +0.08(+1.15%)
Jun 08, 2015 7.070 7.130 6.770 6.930 791,592 -0.19(-2.67%)
Jun 05, 2015 7.430 7.020 7.120 1,346,728 -0.15(-2.06%)
Jun 04, 2015 7.480 7.480 7.210 7.270 538,897 -0.24(-3.20%)
Jun 03, 2015 7.700 7.730 7.380 7.510 836,467 -0.24(-3.10%)
Jun 02, 2015 7.750 7.890 7.690 7.750 829,610 +0.02(+0.26%)
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.