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, 2015 4.900 4.900 4.900 0 -0.27(-5.22%)
Jul 30, 2015 5.080 5.280 5.010 5.170 682,292 +0.07(+1.37%)
Jul 29, 2015 4.860 5.100 4.830 5.100 895,840 +0.19(+3.87%)
Jul 28, 2015 4.750 4.960 4.730 4.910 1,343,194 +0.13(+2.72%)
Jul 27, 2015 4.930 5.070 4.730 4.780 804,963 -0.31(-6.09%)
Jul 24, 2015 5.250 5.330 5.030 5.090 1,122,916 -0.17(-3.23%)
Jul 23, 2015 5.580 5.650 4.980 5.260 1,570,854 -0.29(-5.23%)
Jul 22, 2015 5.800 5.830 5.490 5.550 1,256,171 -0.30(-5.13%)
Jul 21, 2015 5.770 5.980 5.760 5.850 1,030,283 +0.04(+0.69%)
Jul 20, 2015 6.180 6.180 5.760 5.810 971,194 -0.43(-6.89%)
Jul 17, 2015 6.380 6.380 6.200 6.240 1,022,865 -0.17(-2.65%)
Jul 16, 2015 6.410 282,454 +0.06(+0.94%)
Jul 15, 2015 6.500 6.610 6.290 6.350 422,789 -0.15(-2.31%)
Jul 14, 2015 6.290 6.570 6.290 6.500 343,713 +0.14(+2.20%)
Jul 13, 2015 6.300 6.470 6.270 6.360 288,085 -0.04(-0.63%)
Jul 10, 2015 6.370 6.440 6.130 6.400 759,181 +0.13(+2.07%)
Jul 09, 2015 6.450 6.480 6.250 6.270 346,502 -0.02(-0.32%)
Jul 08, 2015 6.610 6.750 6.260 6.290 682,814 -0.43(-6.40%)
Jul 07, 2015 6.300 6.800 6.280 6.720 847,682 +0.36(+5.66%)
Jul 06, 2015 6.440 6.600 6.300 6.360 402,277 -0.18(-2.75%)
Jul 03, 2015 6.640 6.680 6.450 6.540 366,804 -0.19(-2.82%)
Jul 02, 2015 6.680 6.780 6.625 6.730 1,589,268 -0.06(-0.88%)
Jun 30, 2015 6.790 6.790 6.790 0 -0.19(-2.72%)
Jun 29, 2015 7.030 7.150 6.910 6.980 433,724 -0.22(-3.06%)
Jun 26, 2015 7.100 7.340 7.050 7.200 640,628 +0.02(+0.28%)
Jun 25, 2015 7.100 7.260 7.080 7.180 406,947 +0.01(+0.14%)
Jun 24, 2015 7.210 7.310 7.120 7.170 382,022 -0.09(-1.24%)
Jun 23, 2015 7.180 7.340 7.180 7.260 235,900 +0.04(+0.55%)
Jun 22, 2015 7.210 7.360 7.130 7.220 288,786 -0.09(-1.23%)
Jun 19, 2015 7.110 7.430 6.940 7.310 1,966,559 +0.15(+2.09%)
Jun 18, 2015 7.200 7.290 7.130 7.160 270,250 -0.04(-0.56%)
Jun 17, 2015 7.310 7.430 7.100 7.200 1,068,242 -0.08(-1.10%)
Jun 16, 2015 7.120 7.400 7.120 7.280 719,041 +0.16(+2.25%)
Jun 15, 2015 7.060 7.270 6.950 7.120 413,375 -0.01(-0.14%)
Jun 12, 2015 7.100 7.160 7.060 7.130 357,209 +0.01(+0.14%)
Jun 11, 2015 7.350 7.380 7.050 7.120 450,817 -0.21(-2.86%)
Jun 10, 2015 7.140 7.380 7.080 7.330 2,908,270 +0.32(+4.56%)
Jun 09, 2015 7.090 6.880 7.010 1,291,645 +0.08(+1.15%)
Jun 08, 2015 7.070 7.130 6.770 6.930 791,592 -0.19(-2.67%)
Jun 05, 2015 7.430 7.020 7.120 1,346,728 -0.15(-2.06%)
Jun 04, 2015 7.480 7.480 7.210 7.270 538,897 -0.24(-3.20%)
Jun 03, 2015 7.700 7.730 7.380 7.510 836,467 -0.24(-3.10%)
Jun 02, 2015 7.750 7.890 7.690 7.750 829,610 +0.02(+0.26%)
Jun 01, 2015 7.880 7.920 7.630 7.730 840,274 -0.15(-1.90%)
May 29, 2015 7.900 7.990 7.740 7.880 917,057 +0.05(+0.64%)
May 28, 2015 7.960 8.000 7.600 7.830 1,096,561 -0.19(-2.37%)
May 27, 2015 8.210 8.340 7.980 8.020 1,095,045 -0.33(-3.95%)
May 26, 2015 8.620 8.060 8.350 706,649 -0.27(-3.13%)
May 25, 2015 8.580 8.820 8.560 8.620 209,802 -0.07(-0.81%)
May 22, 2015 8.800 8.920 8.630 8.690 586,741 -0.18(-2.03%)
May 21, 2015 8.940 9.115 8.750 8.870 2,245,036 -0.07(-0.78%)
May 20, 2015 8.750 8.970 8.450 8.940 963,617 +0.34(+3.95%)
May 19, 2015 8.810 8.810 8.320 8.600 2,516,265 -0.31(-3.48%)
May 15, 2015 8.910 8.910 8.910 0 +0.05(+0.56%)
May 14, 2015 8.990 9.150 8.750 8.860 1,536,077 -0.14(-1.56%)
May 13, 2015 8.940 9.070 8.760 9.000 1,434,055 +0.07(+0.78%)
May 12, 2015 8.700 9.260 8.700 8.930 1,841,792 +0.26(+3.00%)
May 11, 2015 8.430 8.710 8.365 8.670 1,008,320 +0.21(+2.48%)
May 08, 2015 7.820 8.560 7.680 8.460 1,783,276 +1.00(+13.40%)
May 07, 2015 7.510 7.700 7.330 7.460 546,327 -0.05(-0.67%)
May 06, 2015 8.040 8.040 7.480 7.510 923,860 -0.58(-7.17%)
May 05, 2015 8.280 8.380 8.080 8.090 588,637 -0.01(-0.12%)
May 04, 2015 8.370 8.380 7.990 8.100 707,772 -0.27(-3.23%)
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.