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 (%)
Nov 29, 2013 13.64 13.64 13.42 13.48 1,158,441 -0.21(-1.53%)
Nov 28, 2013 13.66 13.85 13.57 13.69 255,187 +0.01(+0.07%)
Nov 27, 2013 13.25 13.78 13.22 13.68 1,654,421 +0.43(+3.25%)
Nov 26, 2013 13.16 13.63 13.16 13.25 0 +0.05(+0.38%)
Nov 25, 2013 13.00 13.34 13.00 13.20 2,777,619 +0.20(+1.54%)
Nov 22, 2013 13.00 13.23 13.00 13.00 1,149,844 +0.07(+0.54%)
Nov 21, 2013 12.70 13.08 12.69 12.93 633,736 +0.22(+1.73%)
Nov 20, 2013 12.87 12.96 12.63 12.71 1,056,536 -0.12(-0.94%)
Nov 19, 2013 12.50 12.86 12.50 12.83 928,814 +0.34(+2.72%)
Nov 18, 2013 12.79 12.85 12.45 12.49 1,020,317 -0.22(-1.73%)
Nov 15, 2013 12.35 12.79 12.35 12.71 1,242,551 +0.48(+3.92%)
Nov 14, 2013 12.30 12.35 12.10 12.23 1,220,923 +0.27(+2.26%)
Nov 12, 2013 12.09 12.09 11.91 11.96 865,471 -0.13(-1.08%)
Nov 11, 2013 12.14 12.20 12.00 12.09 1,878,648 -0.05(-0.41%)
Nov 08, 2013 11.50 12.18 11.25 12.14 2,423,316 +0.69(+6.03%)
Nov 07, 2013 11.56 11.58 11.34 11.45 777,493 -0.13(-1.12%)
Nov 06, 2013 11.76 11.82 11.55 11.58 1,567,467 -0.12(-1.03%)
Nov 05, 2013 11.90 11.93 11.55 11.70 2,724,330 -0.20(-1.68%)
Nov 04, 2013 12.17 12.17 11.80 11.90 1,450,024 -0.29(-2.38%)
Nov 01, 2013 12.07 12.31 12.06 12.19 864,972 +0.16(+1.33%)
Oct 31, 2013 12.27 12.29 12.03 12.03 2,592,516 -0.26(-2.12%)
Oct 30, 2013 12.58 12.58 12.26 12.29 1,010,343 -0.33(-2.61%)
Oct 29, 2013 12.62 12.64 12.50 12.62 497,530 +0.00(+0.00%)
Oct 28, 2013 12.75 12.75 12.58 12.62 378,159 -0.09(-0.71%)
Oct 25, 2013 12.83 12.85 12.67 12.71 510,514 -0.07(-0.55%)
Oct 24, 2013 12.70 12.87 12.68 12.78 388,341 +0.04(+0.31%)
Oct 23, 2013 12.60 12.78 12.54 12.74 364,384 +0.13(+1.03%)
Oct 22, 2013 12.70 12.70 12.46 12.61 1,545,738 -0.02(-0.16%)
Oct 21, 2013 12.87 12.87 12.61 12.63 773,228 -0.17(-1.33%)
Oct 18, 2013 12.80 12.98 12.80 12.80 809,283 +0.00(+0.00%)
Oct 17, 2013 12.64 12.86 12.56 12.80 433,153 +0.09(+0.71%)
Oct 16, 2013 12.49 12.73 12.46 12.71 471,025 +0.20(+1.60%)
Oct 15, 2013 12.58 12.60 12.40 12.51 222,644 -0.10(-0.79%)
Oct 11, 2013 12.61 12.61 12.61 0 +0.11(+0.88%)
Oct 10, 2013 12.43 12.58 12.41 12.50 590,592 +0.17(+1.38%)
Oct 09, 2013 12.40 12.45 12.29 12.33 705,814 -0.03(-0.24%)
Oct 08, 2013 12.60 12.69 12.35 12.36 395,460 -0.23(-1.83%)
Oct 07, 2013 12.68 12.68 12.55 12.59 475,542 -0.07(-0.55%)
Oct 04, 2013 12.70 12.82 12.66 12.66 314,703 -0.02(-0.16%)
Oct 03, 2013 12.90 12.90 12.66 12.68 404,319 -0.17(-1.32%)
Oct 02, 2013 12.92 12.96 12.83 12.85 214,320 -0.05(-0.39%)
Oct 01, 2013 12.93 12.93 12.82 12.90 284,168 +0.02(+0.16%)
Sep 27, 2013 12.95 13.02 12.81 12.88 602,986 -0.10(-0.77%)
Sep 26, 2013 13.14 13.29 12.98 12.98 333,612 -0.22(-1.67%)
Sep 25, 2013 13.39 13.47 13.15 13.20 556,532 -0.19(-1.42%)
Sep 24, 2013 13.35 13.50 13.23 13.39 547,303 -0.05(-0.37%)
Sep 23, 2013 13.27 13.47 13.18 13.44 339,656 +0.17(+1.28%)
Sep 20, 2013 13.34 13.38 13.21 13.27 1,108,875 -0.12(-0.90%)
Sep 19, 2013 13.55 13.63 13.34 13.39 577,848 -0.12(-0.89%)
Sep 18, 2013 13.30 13.60 13.19 13.51 889,458 +0.24(+1.81%)
Sep 17, 2013 13.06 13.30 13.05 13.27 471,361 +0.26(+2.00%)
Sep 16, 2013 13.09 13.09 12.95 13.01 763,810 -0.02(-0.15%)
Sep 13, 2013 13.03 13.14 12.99 13.03 159,277 -0.01(-0.08%)
Sep 12, 2013 13.00 13.17 12.95 13.04 448,162 +0.01(+0.08%)
Sep 11, 2013 13.10 13.17 12.97 13.03 319,297 -0.05(-0.38%)
Sep 10, 2013 13.00 13.20 12.97 13.08 652,508 +0.03(+0.23%)
Sep 09, 2013 13.05 13.10 12.96 13.05 436,409 +0.05(+0.38%)
Sep 06, 2013 13.05 13.05 12.93 13.00 389,055 -0.01(-0.08%)
Sep 05, 2013 12.80 13.05 12.78 13.01 1,226,391 +0.21(+1.64%)
Sep 04, 2013 12.87 12.97 12.79 12.80 556,374 -0.07(-0.54%)
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.