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 (%)
Jul 31, 2014 13.91 14.18 13.64 14.10 788,358 +0.09(+0.64%)
Jul 30, 2014 14.15 14.29 13.93 14.01 606,831 -0.09(-0.64%)
Jul 29, 2014 14.08 14.20 13.94 14.10 746,582 -0.03(-0.21%)
Jul 28, 2014 14.50 14.50 14.10 14.13 1,073,336 -0.35(-2.42%)
Jul 25, 2014 14.72 14.74 14.46 14.48 623,939 -0.29(-1.96%)
Jul 24, 2014 14.85 14.91 14.68 14.77 550,804 -0.01(-0.07%)
Jul 23, 2014 14.61 14.87 14.61 14.78 475,853 +0.17(+1.16%)
Jul 22, 2014 14.50 14.71 14.44 14.61 960,583 +0.20(+1.39%)
Jul 21, 2014 14.57 14.62 14.41 14.41 549,687 -0.16(-1.10%)
Jul 18, 2014 14.63 14.70 14.51 14.57 1,181,916 +0.00(+0.00%)
Jul 17, 2014 15.09 15.09 14.52 14.57 1,064,409 -0.24(-1.62%)
Jul 16, 2014 14.85 15.02 14.75 14.81 892,891 +0.06(+0.41%)
Jul 15, 2014 15.10 15.14 14.52 14.75 563,568 -0.33(-2.19%)
Jul 14, 2014 14.94 15.27 14.94 15.08 445,538 +0.23(+1.55%)
Jul 11, 2014 15.25 15.29 14.82 14.85 720,370 -0.36(-2.37%)
Jul 10, 2014 15.35 15.40 15.21 15.21 362,004 -0.29(-1.87%)
Jul 09, 2014 15.48 15.53 15.31 15.50 514,599 +0.02(+0.13%)
Jul 08, 2014 15.56 15.60 15.30 15.48 666,625 -0.02(-0.13%)
Jul 07, 2014 15.93 15.96 15.49 15.50 1,023,237 -0.28(-1.77%)
Jul 04, 2014 16.01 16.24 15.77 15.78 312,948 -0.27(-1.68%)
Jul 03, 2014 16.22 16.25 16.01 16.05 919,479 -0.17(-1.05%)
Jul 02, 2014 16.27 16.36 16.20 16.22 837,736 -0.15(-0.92%)
Jun 30, 2014 16.37 16.37 16.37 0 +0.09(+0.55%)
Jun 27, 2014 16.28 16.41 16.22 16.28 262,474 +0.02(+0.12%)
Jun 26, 2014 16.25 16.31 16.20 16.26 419,708 -0.02(-0.12%)
Jun 25, 2014 16.21 16.48 16.18 16.28 573,455 -0.01(-0.06%)
Jun 24, 2014 16.55 16.65 16.16 16.29 975,904 -0.26(-1.57%)
Jun 23, 2014 16.67 16.73 16.51 16.55 370,446 -0.07(-0.42%)
Jun 20, 2014 16.75 16.75 16.62 16.62 513,949 -0.10(-0.60%)
Jun 19, 2014 16.65 16.83 16.65 16.72 1,806,000 -0.26(-1.53%)
Jun 18, 2014 16.87 17.05 16.87 16.98 492,226 -0.02(-0.12%)
Jun 17, 2014 16.97 17.08 16.84 17.00 365,192 -0.01(-0.06%)
Jun 16, 2014 17.01 17.18 16.77 17.01 492,040 +0.03(+0.18%)
Jun 13, 2014 16.81 17.09 16.73 16.98 323,078 +0.25(+1.49%)
Jun 12, 2014 16.30 16.77 16.30 16.73 303,215 +0.39(+2.39%)
Jun 11, 2014 16.34 16.51 16.18 16.34 340,501 -0.07(-0.43%)
Jun 10, 2014 16.32 16.59 16.31 16.41 547,574 -0.14(-0.85%)
Jun 06, 2014 16.60 16.71 16.52 16.55 151,456 -0.04(-0.24%)
Jun 05, 2014 16.63 16.74 16.55 16.59 357,552 -0.04(-0.24%)
Jun 04, 2014 16.34 16.69 16.24 16.63 318,433 +0.24(+1.46%)
Jun 03, 2014 16.13 16.46 16.13 16.39 285,512 +0.16(+0.99%)
Jun 02, 2014 16.22 16.26 16.05 16.23 230,798 +0.05(+0.31%)
May 30, 2014 15.95 16.20 15.89 16.18 335,813 +0.16(+1.00%)
May 29, 2014 16.02 16.07 15.79 16.02 575,086 -0.05(-0.31%)
May 28, 2014 16.30 16.31 16.05 16.07 358,958 -0.24(-1.47%)
May 27, 2014 16.59 16.60 16.31 16.31 246,927 -0.24(-1.45%)
May 26, 2014 16.73 16.73 16.50 16.55 110,946 -0.09(-0.54%)
May 23, 2014 16.35 16.74 16.35 16.64 479,010 +0.34(+2.09%)
May 22, 2014 16.37 16.39 16.19 16.30 424,644 +0.01(+0.06%)
May 21, 2014 16.08 16.41 15.86 16.29 969,591 +0.22(+1.37%)
May 20, 2014 16.09 16.47 16.04 16.07 874,237 -0.15(-0.92%)
May 16, 2014 16.22 16.22 16.22 0 -0.44(-2.64%)
May 15, 2014 16.61 16.69 16.32 16.66 615,242 -0.02(-0.12%)
May 14, 2014 16.70 16.71 16.60 16.68 255,468 -0.01(-0.06%)
May 13, 2014 16.63 16.86 16.61 16.69 358,708 +0.02(+0.12%)
May 12, 2014 16.44 16.75 16.39 16.67 571,582 +0.22(+1.34%)
May 09, 2014 16.53 16.55 15.95 16.45 710,344 -0.14(-0.84%)
May 08, 2014 16.96 17.22 16.52 16.59 926,047 -0.44(-2.58%)
May 07, 2014 16.92 17.10 16.85 17.03 602,127 +0.11(+0.65%)
May 06, 2014 17.12 17.29 16.91 16.92 737,279 -0.22(-1.28%)
May 05, 2014 17.16 17.19 17.02 17.14 344,789 -0.13(-0.75%)
May 02, 2014 17.27 17.34 17.01 17.27 979,960 +0.16(+0.94%)
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.