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 (%)
Feb 28, 2017 3.720 3.800 3.690 3.750 646,212 -0.03(-0.79%)
Feb 27, 2017 3.860 3.900 3.730 3.780 974,334 -0.07(-1.82%)
Feb 24, 2017 3.980 3.990 3.800 3.850 1,034,154 -0.17(-4.23%)
Feb 23, 2017 4.130 4.180 4.010 4.020 676,260 -0.03(-0.74%)
Feb 22, 2017 4.170 4.170 4.020 4.050 1,473,553 -0.13(-3.11%)
Feb 21, 2017 4.350 4.360 3.970 4.180 2,182,874 -0.15(-3.46%)
Feb 17, 2017 4.330 4.330 4.330 0 -0.11(-2.48%)
Feb 16, 2017 4.470 4.510 4.390 4.440 417,655 -0.01(-0.22%)
Feb 15, 2017 4.530 4.550 4.440 4.450 383,918 -0.10(-2.20%)
Feb 14, 2017 4.570 4.590 4.460 4.550 387,517 +0.00(+0.00%)
Feb 13, 2017 4.550 4.560 4.420 4.550 606,350 -0.03(-0.66%)
Feb 10, 2017 4.640 4.680 4.570 4.580 381,329 +0.03(+0.66%)
Feb 09, 2017 4.610 4.650 4.510 4.550 396,368 +0.01(+0.22%)
Feb 08, 2017 4.500 4.620 4.350 4.540 1,132,441 +0.02(+0.44%)
Feb 07, 2017 4.650 4.670 4.460 4.520 1,060,937 -0.16(-3.42%)
Feb 06, 2017 4.940 4.940 4.620 4.680 987,233 -0.28(-5.65%)
Feb 03, 2017 5.070 5.100 4.850 4.960 731,978 -0.11(-2.17%)
Feb 02, 2017 4.840 5.220 4.830 5.070 2,791,187 +0.30(+6.29%)
Feb 01, 2017 4.660 4.790 4.610 4.770 1,230,995 +0.15(+3.25%)
Jan 31, 2017 4.530 4.630 4.450 4.620 753,410 +0.07(+1.54%)
Jan 30, 2017 4.650 4.650 4.510 4.550 744,191 -0.14(-2.99%)
Jan 27, 2017 4.740 4.790 4.690 4.690 286,427 -0.10(-2.09%)
Jan 26, 2017 4.910 4.980 4.750 4.790 601,719 -0.07(-1.44%)
Jan 25, 2017 4.680 4.880 4.680 4.860 1,159,682 +0.21(+4.52%)
Jan 24, 2017 4.550 4.710 4.550 4.650 1,130,655 +0.13(+2.88%)
Jan 23, 2017 4.620 4.650 4.485 4.520 952,207 -0.13(-2.80%)
Jan 20, 2017 4.630 4.800 4.600 4.650 818,383 +0.10(+2.20%)
Jan 19, 2017 4.430 4.570 4.430 4.550 526,720 +0.14(+3.17%)
Jan 18, 2017 4.490 4.515 4.400 4.410 305,935 -0.14(-3.08%)
Jan 17, 2017 4.500 4.630 4.480 4.550 402,853 +0.09(+2.02%)
Jan 16, 2017 4.470 4.540 4.430 4.460 470,265 -0.04(-0.89%)
Jan 13, 2017 4.420 4.510 4.420 4.500 357,257 +0.07(+1.58%)
Jan 12, 2017 4.610 4.620 4.430 4.430 510,367 -0.11(-2.42%)
Jan 11, 2017 4.600 4.690 4.490 4.540 826,017 +0.06(+1.34%)
Jan 10, 2017 4.490 4.560 4.440 4.480 542,009 +0.01(+0.22%)
Jan 09, 2017 4.600 4.650 4.420 4.470 930,586 -0.21(-4.49%)
Jan 06, 2017 4.780 4.800 4.640 4.680 549,418 -0.09(-1.89%)
Jan 05, 2017 4.890 4.900 4.740 4.770 532,790 -0.09(-1.85%)
Jan 04, 2017 4.800 4.890 4.770 4.860 520,659 +0.08(+1.67%)
Jan 03, 2017 4.900 5.050 4.730 4.780 641,046 -0.03(-0.62%)
Dec 30, 2016 4.810 4.810 4.810 0 -0.01(-0.21%)
Dec 29, 2016 4.730 4.840 4.720 4.820 325,846 +0.07(+1.47%)
Dec 28, 2016 4.750 4.800 4.710 4.750 456,455 +0.08(+1.71%)
Dec 23, 2016 4.670 4.670 4.670 0 -0.06(-1.27%)
Dec 22, 2016 4.770 4.810 4.710 4.730 332,289 -0.02(-0.42%)
Dec 21, 2016 4.760 4.850 4.740 4.750 528,877 +0.04(+0.85%)
Dec 20, 2016 4.790 4.800 4.660 4.710 590,237 -0.05(-1.05%)
Dec 19, 2016 4.860 4.880 4.710 4.760 656,421 -0.06(-1.24%)
Dec 16, 2016 4.990 5.030 4.820 4.820 879,244 -0.10(-2.03%)
Dec 15, 2016 4.800 5.010 4.800 4.920 803,833 +0.02(+0.41%)
Dec 14, 2016 5.110 5.240 4.880 4.900 1,015,628 -0.28(-5.41%)
Dec 13, 2016 5.320 5.320 5.070 5.180 867,189 -0.04(-0.77%)
Dec 12, 2016 5.220 5.580 5.130 5.220 1,372,581 +0.26(+5.24%)
Dec 09, 2016 4.960 5.000 4.920 4.960 472,384 +0.02(+0.40%)
Dec 08, 2016 4.940 4.980 4.800 4.940 478,171 +0.05(+1.02%)
Dec 07, 2016 4.780 4.970 4.780 4.890 927,797 +0.08(+1.66%)
Dec 06, 2016 4.680 4.870 4.680 4.810 728,029 +0.06(+1.26%)
Dec 05, 2016 4.740 4.780 4.650 4.750 915,141 +0.12(+2.59%)
Dec 02, 2016 4.690 4.740 4.510 4.630 1,056,384 -0.05(-1.07%)
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.