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 (%)
May 31, 2019 0.6400 0.6600 0.6000 0.6000 676,481 -0.06(-9.09%)
May 30, 2019 0.6800 0.6800 0.6500 0.6600 90,990 +0.00(+0.00%)
May 29, 2019 0.6700 0.7000 0.6500 0.6600 431,599 -0.02(-2.94%)
May 28, 2019 0.7000 0.7200 0.6800 0.6800 193,462 -0.01(-1.45%)
May 27, 2019 0.7000 0.7100 0.6600 0.6900 167,803 +0.01(+1.47%)
May 24, 2019 0.6400 0.6900 0.6400 0.6800 372,612 +0.04(+6.25%)
May 23, 2019 0.6600 0.6600 0.6200 0.6400 581,896 -0.02(-3.03%)
May 22, 2019 0.7100 0.7200 0.6600 0.6600 518,837 -0.04(-5.71%)
May 21, 2019 0.7400 0.7500 0.7000 0.7000 531,039 -0.03(-4.11%)
May 17, 2019 0.7300 0.7300 0.7300 0 -0.04(-5.19%)
May 16, 2019 0.7400 0.7800 0.7400 0.7700 320,546 +0.04(+5.48%)
May 15, 2019 0.7300 0.7500 0.7200 0.7300 263,978 -0.01(-1.35%)
May 14, 2019 0.7100 0.7600 0.7100 0.7400 356,122 +0.03(+4.23%)
May 13, 2019 0.7500 0.7500 0.7000 0.7100 572,797 -0.03(-4.05%)
May 10, 2019 0.7600 0.7700 0.7400 0.7400 748,892 -0.02(-2.63%)
May 09, 2019 0.7900 0.8000 0.7600 0.7600 319,800 -0.03(-3.80%)
May 08, 2019 0.7800 0.8200 0.7800 0.7900 370,178 +0.02(+2.60%)
May 07, 2019 0.8500 0.8500 0.7700 0.7700 1,417,104 -0.08(-9.41%)
May 06, 2019 0.8900 0.8900 0.8500 0.8500 689,800 -0.04(-4.49%)
May 03, 2019 0.9100 0.9300 0.8400 0.8900 4,533,378 -0.08(-8.25%)
May 02, 2019 1.020 1.020 0.9400 0.9700 1,594,647 -0.05(-4.90%)
May 01, 2019 1.050 1.060 1.020 1.020 388,655 -0.03(-2.86%)
Apr 30, 2019 1.100 1.100 1.050 1.050 383,233 -0.03(-2.78%)
Apr 29, 2019 1.080 1.110 1.070 1.080 377,823 -0.02(-1.82%)
Apr 26, 2019 1.130 1.130 1.070 1.100 1,441,033 -0.03(-2.65%)
Apr 25, 2019 1.160 1.160 1.130 1.130 191,720 -0.03(-2.59%)
Apr 24, 2019 1.170 1.170 1.140 1.160 316,227 +0.00(+0.00%)
Apr 23, 2019 1.160 1.190 1.140 1.160 956,751 +0.02(+1.75%)
Apr 22, 2019 1.170 1.190 1.140 1.140 784,102 -0.02(-1.72%)
Apr 18, 2019 1.160 1.160 1.160 0 +0.00(+0.00%)
Apr 17, 2019 1.150 1.170 1.120 1.160 297,751 +0.03(+2.65%)
Apr 16, 2019 1.150 1.170 1.120 1.130 356,042 -0.02(-1.74%)
Apr 15, 2019 1.160 1.180 1.150 1.150 201,620 -0.02(-1.71%)
Apr 12, 2019 1.170 1.200 1.160 1.170 513,620 +0.02(+1.74%)
Apr 11, 2019 1.180 1.190 1.150 1.150 457,325 -0.04(-3.36%)
Apr 10, 2019 1.120 1.200 1.120 1.190 576,633 +0.07(+6.25%)
Apr 09, 2019 1.120 1.140 1.120 1.120 114,541 -0.02(-1.75%)
Apr 08, 2019 1.120 1.140 1.120 1.140 575,696 +0.02(+1.79%)
Apr 05, 2019 1.140 1.150 1.110 1.120 307,255 -0.01(-0.88%)
Apr 04, 2019 1.100 1.130 1.090 1.130 303,978 +0.04(+3.67%)
Apr 03, 2019 1.090 1.100 1.070 1.090 129,827 +0.01(+0.93%)
Apr 02, 2019 1.120 1.120 1.070 1.080 240,508 -0.02(-1.82%)
Apr 01, 2019 1.120 1.130 1.100 1.100 555,912 -0.01(-0.90%)
Mar 29, 2019 1.130 1.140 1.110 1.110 210,306 -0.02(-1.77%)
Mar 28, 2019 1.140 1.160 1.130 1.130 176,732 -0.03(-2.59%)
Mar 27, 2019 1.150 1.170 1.150 1.160 130,200 +0.02(+1.75%)
Mar 26, 2019 1.140 1.170 1.140 1.140 264,859 +0.01(+0.88%)
Mar 25, 2019 1.140 1.150 1.130 1.130 331,550 -0.01(-0.88%)
Mar 22, 2019 1.170 1.170 1.140 1.140 329,882 -0.02(-1.72%)
Mar 21, 2019 1.160 1.190 1.160 1.160 610,631 -0.01(-0.85%)
Mar 20, 2019 1.170 1.180 1.140 1.170 226,918 +0.01(+0.86%)
Mar 19, 2019 1.180 1.180 1.160 1.160 137,545 -0.01(-0.85%)
Mar 18, 2019 1.150 1.190 1.150 1.170 359,418 +0.03(+2.63%)
Mar 15, 2019 1.190 1.210 1.130 1.140 726,491 -0.06(-5.00%)
Mar 14, 2019 1.220 1.220 1.200 1.200 184,216 -0.01(-0.83%)
Mar 13, 2019 1.190 1.220 1.190 1.210 204,015 +0.03(+2.54%)
Mar 12, 2019 1.190 1.200 1.140 1.180 520,452 +0.05(+4.42%)
Mar 11, 2019 1.200 1.210 1.130 1.130 949,434 -0.06(-5.04%)
Mar 08, 2019 1.200 1.210 1.170 1.190 514,040 -0.01(-0.83%)
Mar 07, 2019 1.210 1.220 1.200 1.200 335,530 -0.02(-1.64%)
Mar 06, 2019 1.240 1.240 1.200 1.220 369,193 -0.03(-2.40%)
Mar 05, 2019 1.290 1.300 1.250 1.250 326,980 -0.05(-3.85%)
Mar 04, 2019 1.310 1.310 1.290 1.300 402,277 +0.01(+0.78%)
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.