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 (%)
Jan 31, 2019 1.270 1.290 1.220 1.220 265,279 -0.04(-3.17%)
Jan 30, 2019 1.250 1.290 1.250 1.260 177,804 +0.01(+0.80%)
Jan 29, 2019 1.260 1.290 1.240 1.250 184,061 +0.01(+0.81%)
Jan 28, 2019 1.270 1.270 1.190 1.240 667,885 -0.05(-3.88%)
Jan 25, 2019 1.270 1.300 1.270 1.290 250,564 +0.02(+1.57%)
Jan 24, 2019 1.260 1.320 1.240 1.270 642,805 +0.01(+0.79%)
Jan 23, 2019 1.250 1.280 1.230 1.260 2,491,466 -0.01(-0.79%)
Jan 22, 2019 1.280 1.310 1.250 1.270 416,786 -0.05(-3.79%)
Jan 21, 2019 1.340 1.350 1.310 1.320 195,397 +0.00(+0.00%)
Jan 18, 2019 1.340 1.350 1.300 1.320 827,783 -0.01(-0.75%)
Jan 17, 2019 1.330 1.370 1.320 1.330 5,810,061 -0.03(-2.21%)
Jan 16, 2019 1.370 1.380 1.300 1.360 1,063,883 -0.01(-0.73%)
Jan 15, 2019 1.300 1.390 1.300 1.370 481,865 +0.07(+5.38%)
Jan 14, 2019 1.240 1.320 1.240 1.300 456,644 +0.04(+3.17%)
Jan 11, 2019 1.220 1.270 1.220 1.260 390,331 +0.04(+3.28%)
Jan 10, 2019 1.190 1.240 1.180 1.220 378,399 +0.04(+3.39%)
Jan 09, 2019 1.160 1.190 1.130 1.180 281,872 +0.03(+2.61%)
Jan 08, 2019 1.180 1.200 1.100 1.150 954,461 -0.03(-2.54%)
Jan 07, 2019 1.160 1.250 1.160 1.180 893,846 -0.09(-7.09%)
Jan 04, 2019 1.290 1.320 1.200 1.270 721,336 +0.00(+0.00%)
Jan 03, 2019 1.200 1.270 1.120 1.270 709,676 +0.09(+7.63%)
Jan 02, 2019 1.180 1.250 1.110 1.180 783,379 -0.02(-1.67%)
Dec 31, 2018 1.200 1.200 1.200 0 +0.13(+12.15%)
Dec 28, 2018 1.020 1.090 1.020 1.070 324,054 +0.03(+2.88%)
Dec 27, 2018 1.040 1.060 1.010 1.040 725,560 +0.01(+0.97%)
Dec 24, 2018 1.030 1.030 1.030 0 -0.03(-2.83%)
Dec 21, 2018 1.030 1.060 1.020 1.060 1,107,388 +0.03(+2.91%)
Dec 20, 2018 1.030 1.050 1.020 1.030 1,134,237 +0.01(+0.98%)
Dec 19, 2018 1.020 1.040 1.010 1.020 1,188,490 +0.00(+0.00%)
Dec 18, 2018 1.010 1.050 1.010 1.020 1,002,955 +0.00(+0.00%)
Dec 17, 2018 1.020 1.050 1.010 1.020 874,772 +0.00(+0.00%)
Dec 14, 2018 1.050 1.050 1.010 1.020 1,253,570 -0.05(-4.67%)
Dec 13, 2018 1.050 1.090 1.050 1.070 674,712 -0.01(-0.93%)
Dec 12, 2018 1.140 1.150 1.080 1.080 405,885 -0.02(-1.82%)
Dec 11, 2018 1.130 1.130 1.080 1.100 758,458 -0.01(-0.90%)
Dec 10, 2018 1.140 1.150 1.060 1.110 998,274 -0.04(-3.48%)
Dec 07, 2018 1.190 1.190 1.130 1.150 622,190 -0.02(-1.71%)
Dec 06, 2018 1.200 1.210 1.160 1.170 792,042 -0.05(-4.10%)
Dec 05, 2018 1.200 1.230 1.190 1.220 218,023 +0.02(+1.67%)
Dec 04, 2018 1.250 1.250 1.190 1.200 431,695 -0.02(-1.64%)
Dec 03, 2018 1.300 1.330 1.200 1.220 709,594 -0.03(-2.40%)
Nov 30, 2018 1.250 1.280 1.210 1.250 3,776,362 +0.00(+0.00%)
Nov 29, 2018 1.280 1.320 1.250 1.250 747,009 -0.03(-2.34%)
Nov 28, 2018 1.270 1.290 1.260 1.280 247,364 +0.01(+0.79%)
Nov 27, 2018 1.310 1.330 1.260 1.270 696,857 -0.03(-2.31%)
Nov 26, 2018 1.340 1.380 1.300 1.300 483,721 -0.03(-2.26%)
Nov 23, 2018 1.300 1.350 1.260 1.330 1,315,794 +0.02(+1.53%)
Nov 22, 2018 1.330 1.330 1.300 1.310 166,527 -0.01(-0.76%)
Nov 21, 2018 1.340 1.370 1.310 1.320 490,795 +0.00(+0.00%)
Nov 20, 2018 1.380 1.380 1.300 1.320 752,240 -0.09(-6.38%)
Nov 19, 2018 1.350 1.450 1.330 1.410 1,014,970 +0.07(+5.22%)
Nov 16, 2018 1.340 1.380 1.310 1.340 3,386,206 +0.00(+0.00%)
Nov 15, 2018 1.310 1.360 1.300 1.340 671,574 +0.03(+2.29%)
Nov 14, 2018 1.410 1.410 1.290 1.310 732,333 -0.07(-5.07%)
Nov 13, 2018 1.390 1.420 1.360 1.380 747,597 -0.03(-2.13%)
Nov 12, 2018 1.500 1.500 1.400 1.410 844,308 -0.07(-4.73%)
Nov 09, 2018 1.370 1.510 1.330 1.480 1,086,966 +0.08(+5.71%)
Nov 08, 2018 1.480 1.480 1.380 1.400 577,586 -0.09(-6.04%)
Nov 07, 2018 1.470 1.500 1.430 1.490 524,927 +0.02(+1.36%)
Nov 06, 2018 1.420 1.480 1.420 1.470 698,115 +0.05(+3.52%)
Nov 05, 2018 1.320 1.430 1.320 1.420 1,323,379 +0.12(+9.23%)
Nov 02, 2018 1.310 1.350 1.260 1.300 629,683 -0.01(-0.76%)
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.