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 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%)
May 01, 2014 17.14 17.28 16.94 17.11 451,467 -0.11(-0.64%)
Apr 30, 2014 17.12 17.28 17.12 17.22 358,761 -0.01(-0.06%)
Apr 29, 2014 17.14 17.46 17.11 17.23 561,488 +0.13(+0.76%)
Apr 28, 2014 17.20 17.39 16.95 17.10 862,091 +0.00(+0.00%)
Apr 25, 2014 17.35 17.40 17.01 17.10 365,698 -0.38(-2.17%)
Apr 24, 2014 17.64 17.73 17.38 17.48 393,033 -0.18(-1.02%)
Apr 23, 2014 17.65 17.85 17.55 17.66 397,847 -0.04(-0.23%)
Apr 22, 2014 17.34 17.70 17.32 17.70 512,904 +0.29(+1.67%)
Apr 21, 2014 17.29 17.54 17.24 17.41 474,944 +0.11(+0.64%)
Apr 17, 2014 17.30 17.30 17.30 0 +0.29(+1.70%)
Apr 16, 2014 17.13 17.19 16.87 17.01 676,743 -0.12(-0.70%)
Apr 15, 2014 17.11 17.33 17.11 17.13 455,803 +0.02(+0.12%)
Apr 14, 2014 16.96 17.16 16.93 17.11 600,313 +0.14(+0.82%)
Apr 11, 2014 16.87 17.30 16.83 16.97 645,909 -0.02(-0.12%)
Apr 10, 2014 17.01 17.29 16.88 16.99 418,327 -0.10(-0.59%)
Apr 09, 2014 16.89 17.20 16.89 17.09 766,811 +0.20(+1.18%)
Apr 08, 2014 16.91 17.03 16.82 16.89 568,818 -0.11(-0.65%)
Apr 07, 2014 17.03 17.03 16.80 17.00 762,118 +0.03(+0.18%)
Apr 04, 2014 16.70 17.20 16.68 16.97 1,461,285 +0.27(+1.62%)
Apr 03, 2014 16.43 16.78 16.33 16.70 618,256 +0.21(+1.27%)
Apr 02, 2014 16.10 16.50 15.97 16.49 776,013 +0.35(+2.17%)
Apr 01, 2014 16.11 16.19 15.91 16.14 0 -0.03(-0.19%)
Mar 31, 2014 16.07 16.19 15.98 16.17 298,552 +0.11(+0.68%)
Mar 28, 2014 16.10 16.20 16.06 16.06 235,959 -0.06(-0.37%)
Mar 27, 2014 15.72 16.15 15.70 16.12 776,665 +0.40(+2.54%)
Mar 26, 2014 15.92 16.06 15.65 15.72 1,625,579 -0.20(-1.26%)
Mar 25, 2014 15.86 16.03 15.78 15.92 348,728 +0.05(+0.32%)
Mar 24, 2014 16.08 16.09 15.81 15.87 210,847 -0.25(-1.55%)
Mar 21, 2014 16.00 16.17 16.00 16.12 264,760 +0.07(+0.44%)
Mar 20, 2014 15.98 16.10 15.92 16.05 231,397 -0.01(-0.06%)
Mar 19, 2014 16.08 16.17 15.99 16.06 184,222 +0.01(+0.06%)
Mar 18, 2014 15.79 16.20 15.77 16.05 479,906 +0.25(+1.58%)
Mar 17, 2014 15.70 15.90 15.70 15.80 260,870 +0.12(+0.77%)
Mar 14, 2014 15.70 15.94 15.66 15.68 369,484 -0.03(-0.19%)
Mar 13, 2014 15.65 15.97 15.65 15.71 234,778 +0.06(+0.38%)
Mar 12, 2014 15.62 15.80 15.59 15.65 301,062 -0.07(-0.45%)
Mar 11, 2014 15.79 15.87 15.70 15.72 481,465 -0.23(-1.44%)
Mar 10, 2014 15.99 16.08 15.80 15.95 188,885 -0.06(-0.37%)
Mar 07, 2014 15.99 16.15 15.92 16.01 436,452 -0.11(-0.68%)
Mar 06, 2014 15.71 16.15 15.71 16.12 829,441 +0.36(+2.28%)
Mar 05, 2014 15.95 16.06 15.65 15.76 335,861 -0.26(-1.62%)
Mar 04, 2014 16.01 16.19 15.98 16.02 384,118 +0.11(+0.69%)
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.