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, 2016 3.310 3.360 3.280 3.290 2,539,994 -0.01(-0.30%)
May 30, 2016 3.340 3.340 3.270 3.300 687,602 -0.05(-1.49%)
May 27, 2016 3.290 3.360 3.250 3.350 7,354,074 -0.26(-7.20%)
May 26, 2016 3.740 3.750 3.570 3.610 674,902 -0.04(-1.10%)
May 25, 2016 3.500 3.710 3.500 3.650 1,464,218 +0.18(+5.19%)
May 24, 2016 3.420 3.480 3.310 3.470 802,805 +0.06(+1.76%)
May 20, 2016 3.410 3.410 3.410 0 -0.02(-0.58%)
May 19, 2016 3.190 3.450 3.120 3.430 964,439 +0.12(+3.63%)
May 18, 2016 3.450 3.500 3.280 3.310 1,673,137 -0.11(-3.22%)
May 17, 2016 3.220 3.440 3.220 3.420 1,528,171 +0.19(+5.88%)
May 16, 2016 3.200 3.280 3.200 3.230 1,073,765 +0.11(+3.53%)
May 13, 2016 3.010 3.160 3.000 3.120 1,028,874 +0.05(+1.63%)
May 12, 2016 2.900 3.080 2.880 3.070 2,877,111 +0.23(+8.10%)
May 11, 2016 2.620 2.880 2.610 2.840 1,556,667 +0.21(+7.98%)
May 10, 2016 2.590 2.750 2.570 2.630 1,662,547 +0.07(+2.73%)
May 09, 2016 2.690 2.690 2.520 2.560 1,424,307 -0.11(-4.12%)
May 06, 2016 2.690 2.890 2.640 2.670 2,098,643 -0.01(-0.37%)
May 05, 2016 2.870 2.910 2.670 2.680 964,093 -0.08(-2.90%)
May 04, 2016 2.830 2.930 2.720 2.760 1,053,973 -0.05(-1.78%)
May 03, 2016 3.000 3.030 2.685 2.810 1,857,375 -0.23(-7.57%)
May 02, 2016 3.130 3.140 2.980 3.040 745,395 -0.12(-3.80%)
Apr 29, 2016 3.320 3.350 3.050 3.160 1,950,161 -0.02(-0.63%)
Apr 28, 2016 2.990 3.300 2.980 3.180 1,900,889 +0.17(+5.65%)
Apr 27, 2016 2.950 3.040 2.930 3.010 1,583,027 +0.14(+4.88%)
Apr 26, 2016 2.970 3.000 2.840 2.870 1,433,109 -0.06(-2.05%)
Apr 25, 2016 2.990 3.040 2.880 2.930 676,056 -0.05(-1.68%)
Apr 22, 2016 2.820 3.010 2.820 2.980 1,183,343 +0.18(+6.43%)
Apr 21, 2016 2.840 2.900 2.780 2.800 904,691 -0.04(-1.41%)
Apr 20, 2016 2.730 2.930 2.700 2.840 1,791,399 +0.09(+3.27%)
Apr 19, 2016 2.650 2.800 2.610 2.750 1,406,436 +0.18(+7.00%)
Apr 18, 2016 2.390 2.610 2.350 2.570 1,387,136 -0.01(-0.39%)
Apr 15, 2016 2.620 2.620 2.520 2.580 466,557 -0.09(-3.37%)
Apr 14, 2016 2.780 2.780 2.620 2.670 387,001 -0.06(-2.20%)
Apr 13, 2016 2.780 2.850 2.710 2.730 789,852 -0.03(-1.09%)
Apr 12, 2016 2.600 2.820 2.560 2.760 1,114,546 +0.21(+8.24%)
Apr 11, 2016 2.510 2.550 2.460 2.550 763,339 +0.12(+4.94%)
Apr 08, 2016 2.440 2.560 2.420 2.430 1,062,895 +0.08(+3.40%)
Apr 07, 2016 2.440 2.460 2.330 2.350 649,759 -0.05(-2.08%)
Apr 06, 2016 2.370 2.470 2.350 2.400 923,618 +0.12(+5.26%)
Apr 05, 2016 2.290 2.350 2.230 2.280 1,061,698 -0.05(-2.15%)
Apr 04, 2016 2.450 2.480 2.250 2.330 1,112,074 -0.17(-6.80%)
Apr 01, 2016 2.510 2.620 2.470 2.500 1,157,270 -0.12(-4.58%)
Mar 31, 2016 2.610 2.700 2.560 2.620 608,598 +0.03(+1.16%)
Mar 30, 2016 2.580 2.770 2.580 2.590 847,270 +0.05(+1.97%)
Mar 29, 2016 2.490 2.570 2.430 2.540 980,708 +0.02(+0.79%)
Mar 28, 2016 2.630 2.670 2.520 2.520 756,509 -0.10(-3.82%)
Mar 24, 2016 2.620 2.620 2.620 0 -0.10(-3.68%)
Mar 23, 2016 2.870 2.910 2.690 2.720 822,515 -0.22(-7.48%)
Mar 22, 2016 2.850 3.010 2.840 2.940 901,055 +0.02(+0.68%)
Mar 21, 2016 2.890 2.980 2.860 2.920 792,880 +0.04(+1.39%)
Mar 18, 2016 3.060 3.120 2.840 2.880 5,765,750 -0.13(-4.32%)
Mar 17, 2016 2.990 3.070 2.980 3.010 821,905 +0.08(+2.73%)
Mar 16, 2016 2.870 2.930 2.780 2.930 820,608 +0.11(+3.90%)
Mar 15, 2016 2.850 2.850 2.670 2.820 953,935 -0.09(-3.09%)
Mar 14, 2016 2.790 2.950 2.780 2.910 1,826,928 +0.02(+0.69%)
Mar 11, 2016 3.100 3.150 2.860 2.890 1,030,316 -0.10(-3.34%)
Mar 10, 2016 2.860 3.000 2.820 2.990 1,365,888 +0.13(+4.55%)
Mar 09, 2016 2.780 2.890 2.650 2.860 1,495,494 +0.16(+5.93%)
Mar 08, 2016 2.900 2.920 2.680 2.700 1,796,281 -0.30(-10.00%)
Mar 07, 2016 3.170 3.270 2.930 3.000 2,433,663 -0.15(-4.76%)
Mar 04, 2016 3.150 3.190 2.970 3.150 2,366,851 +0.07(+2.27%)
Mar 03, 2016 2.910 3.110 2.860 3.080 2,257,591 +0.19(+6.57%)
Mar 02, 2016 2.490 2.980 2.480 2.890 2,466,804 +0.39(+15.60%)
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.