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 (%)
Dec 31, 2013 13.92 13.92 13.92 0 +0.02(+0.14%)
Dec 30, 2013 13.96 14.00 13.88 13.90 110,545 -0.05(-0.36%)
Dec 27, 2013 13.83 14.04 13.83 13.95 204,441 +0.05(+0.36%)
Dec 24, 2013 13.90 13.90 13.90 0 -0.09(-0.64%)
Dec 23, 2013 13.74 14.00 13.74 13.99 409,386 +0.21(+1.52%)
Dec 20, 2013 13.72 13.83 13.70 13.78 450,872 +0.00(+0.00%)
Dec 19, 2013 13.72 13.83 13.67 13.78 469,184 +0.01(+0.07%)
Dec 18, 2013 13.71 13.84 13.64 13.77 462,452 +0.07(+0.51%)
Dec 17, 2013 13.75 13.76 13.62 13.70 644,626 -0.09(-0.65%)
Dec 16, 2013 13.61 13.92 13.61 13.79 953,566 +0.15(+1.10%)
Dec 13, 2013 13.50 13.71 13.40 13.64 641,184 +0.09(+0.66%)
Dec 12, 2013 13.48 13.57 13.35 13.55 763,496 +0.02(+0.15%)
Dec 11, 2013 13.66 13.70 13.50 13.53 596,203 -0.14(-1.02%)
Dec 10, 2013 13.64 13.87 13.64 13.67 824,703 -0.05(-0.36%)
Dec 09, 2013 13.65 13.93 13.53 13.72 791,081 +0.12(+0.88%)
Dec 06, 2013 13.82 13.90 13.54 13.60 672,923 -0.20(-1.45%)
Dec 05, 2013 13.69 13.93 13.61 13.80 680,340 +0.06(+0.44%)
Dec 04, 2013 13.68 13.80 13.46 13.74 1,064,325 +0.07(+0.51%)
Dec 03, 2013 13.36 13.85 13.36 13.67 875,119 +0.26(+1.94%)
Dec 02, 2013 13.37 13.63 13.36 13.41 948,243 -0.07(-0.52%)
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%)
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.