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 (%)
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.