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 (%)
Sep 29, 2017 3.050 3.070 2.980 2.980 485,539 -0.07(-2.30%)
Sep 28, 2017 3.200 3.200 3.040 3.050 445,098 -0.13(-4.09%)
Sep 27, 2017 3.190 3.210 3.100 3.180 356,944 +0.02(+0.63%)
Sep 26, 2017 3.140 3.240 3.120 3.160 436,550 -0.01(-0.32%)
Sep 25, 2017 3.130 3.190 3.125 3.170 899,103 +0.09(+2.92%)
Sep 22, 2017 3.080 3.155 3.030 3.080 358,172 +0.00(+0.00%)
Sep 21, 2017 2.980 3.150 2.940 3.080 968,621 +0.08(+2.67%)
Sep 20, 2017 2.920 3.050 2.920 3.000 822,265 +0.08(+2.74%)
Sep 19, 2017 2.880 3.010 2.880 2.920 637,361 -0.05(-1.68%)
Sep 18, 2017 2.900 2.970 2.860 2.970 464,082 +0.06(+2.06%)
Sep 15, 2017 2.910 2.930 2.840 2.910 777,091 +0.01(+0.34%)
Sep 14, 2017 2.930 2.980 2.890 2.900 562,293 +0.04(+1.40%)
Sep 13, 2017 2.790 2.890 2.785 2.860 506,333 +0.09(+3.25%)
Sep 12, 2017 2.750 2.800 2.720 2.770 208,101 +0.05(+1.84%)
Sep 11, 2017 2.710 2.780 2.700 2.720 731,044 +0.00(+0.00%)
Sep 08, 2017 2.850 2.850 2.690 2.720 552,137 -0.13(-4.56%)
Sep 07, 2017 2.890 2.940 2.850 2.850 781,370 -0.02(-0.70%)
Sep 06, 2017 2.970 2.980 2.840 2.870 530,847 -0.06(-2.05%)
Sep 05, 2017 2.920 2.980 2.890 2.930 595,853 +0.08(+2.81%)
Sep 01, 2017 2.750 2.880 2.670 2.850 729,035 +0.10(+3.64%)
Aug 31, 2017 2.640 2.780 2.620 2.750 705,381 +0.14(+5.36%)
Aug 30, 2017 2.630 2.640 2.600 2.610 255,089 -0.03(-1.14%)
Aug 29, 2017 2.670 2.680 2.610 2.640 366,512 -0.02(-0.75%)
Aug 28, 2017 2.750 2.760 2.635 2.660 397,243 -0.09(-3.27%)
Aug 25, 2017 2.780 2.780 2.730 2.750 190,667 -0.02(-0.72%)
Aug 24, 2017 2.790 2.830 2.760 2.770 110,739 -0.04(-1.42%)
Aug 23, 2017 2.740 2.810 2.720 2.810 205,643 +0.08(+2.93%)
Aug 22, 2017 2.750 2.770 2.720 2.730 97,978 +0.01(+0.37%)
Aug 21, 2017 2.810 2.810 2.720 2.720 178,574 -0.09(-3.20%)
Aug 18, 2017 2.800 2.820 2.750 2.810 418,395 +0.01(+0.36%)
Aug 17, 2017 2.770 2.830 2.740 2.800 420,726 +0.02(+0.72%)
Aug 16, 2017 2.840 2.880 2.750 2.780 491,173 -0.05(-1.77%)
Aug 15, 2017 2.700 2.850 2.690 2.830 742,717 +0.12(+4.43%)
Aug 14, 2017 2.770 2.810 2.690 2.710 580,998 -0.07(-2.52%)
Aug 11, 2017 2.700 2.800 2.690 2.780 755,583 +0.02(+0.72%)
Aug 10, 2017 2.850 2.850 2.700 2.760 515,873 -0.05(-1.78%)
Aug 09, 2017 2.860 2.880 2.810 2.810 566,164 -0.03(-1.06%)
Aug 08, 2017 2.900 2.910 2.780 2.840 400,254 -0.09(-3.07%)
Aug 04, 2017 2.810 2.950 2.770 2.930 346,371 +0.13(+4.64%)
Aug 03, 2017 3.000 3.000 2.790 2.800 489,828 -0.17(-5.72%)
Aug 02, 2017 2.970 3.070 2.950 2.970 1,005,209 -0.02(-0.67%)
Aug 01, 2017 3.100 3.120 2.970 2.990 982,762 -0.14(-4.47%)
Jul 31, 2017 3.220 3.230 3.070 3.130 825,986 -0.11(-3.40%)
Jul 28, 2017 3.190 3.370 3.150 3.240 2,007,137 +0.15(+4.85%)
Jul 27, 2017 3.040 3.130 3.000 3.090 408,943 +0.06(+1.98%)
Jul 26, 2017 3.070 3.150 3.030 3.030 508,184 +0.00(+0.00%)
Jul 25, 2017 2.930 3.030 2.920 3.030 482,040 +0.16(+5.57%)
Jul 24, 2017 2.930 2.930 2.860 2.870 192,369 -0.04(-1.37%)
Jul 21, 2017 3.000 3.000 2.890 2.910 244,984 -0.07(-2.35%)
Jul 20, 2017 3.000 3.030 2.950 2.980 679,134 +0.01(+0.34%)
Jul 19, 2017 2.830 2.990 2.810 2.970 741,130 +0.15(+5.32%)
Jul 18, 2017 2.950 2.950 2.790 2.820 692,664 -0.09(-3.09%)
Jul 17, 2017 2.890 2.930 2.880 2.910 300,939 +0.02(+0.69%)
Jul 14, 2017 2.910 2.840 2.890 340,720 +0.04(+1.40%)
Jul 13, 2017 2.860 2.870 2.800 2.850 1,199,211 +0.02(+0.71%)
Jul 12, 2017 2.870 2.900 2.800 2.830 664,089 +0.00(+0.00%)
Jul 11, 2017 2.750 2.830 2.690 2.830 844,512 +0.07(+2.54%)
Jul 10, 2017 2.650 2.780 2.610 2.760 806,068 +0.10(+3.76%)
Jul 07, 2017 2.680 2.680 2.550 2.660 589,900 -0.05(-1.85%)
Jul 06, 2017 2.750 2.590 2.710 3,734,954 +0.02(+0.74%)
Jul 05, 2017 2.710 2.730 2.580 2.690 499,224 -0.03(-1.10%)
Jul 04, 2017 2.790 2.790 2.720 2.720 306,491 +0.01(+0.37%)
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.