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 (%)
Nov 30, 2012 16.11 16.49 16.01 16.48 827,035 +0.42(+2.62%)
Nov 29, 2012 16.17 16.30 16.00 16.06 558,821 +0.02(+0.12%)
Nov 28, 2012 16.09 16.09 15.84 16.04 498,180 -0.12(-0.74%)
Nov 27, 2012 16.47 16.47 16.03 16.16 559,608 -0.08(-0.49%)
Nov 26, 2012 16.22 16.26 15.94 16.24 472,910 +0.00(+0.00%)
Nov 24, 2012 16.01 16.24 15.98 16.24 376,566 +0.00(+0.00%)
Nov 23, 2012 16.01 16.24 15.98 16.24 376,566 +0.34(+2.14%)
Nov 22, 2012 15.59 15.97 15.56 15.90 307,306 +0.26(+1.66%)
Nov 21, 2012 16.02 16.09 15.54 15.64 575,595 -0.36(-2.25%)
Nov 20, 2012 16.45 16.45 15.81 16.00 357,887 -0.38(-2.32%)
Nov 19, 2012 16.00 16.51 15.97 16.38 347,749 +0.51(+3.21%)
Nov 16, 2012 15.63 15.99 15.46 15.87 341,089 +0.34(+2.19%)
Nov 15, 2012 15.76 15.98 15.38 15.53 417,726 -0.23(-1.46%)
Nov 14, 2012 15.59 15.96 15.56 15.76 426,822 +0.20(+1.29%)
Nov 13, 2012 16.00 16.00 15.52 15.56 638,447 -0.49(-3.05%)
Nov 12, 2012 16.32 16.39 16.02 16.05 266,650 -0.30(-1.83%)
Nov 09, 2012 16.40 16.42 16.18 16.35 343,997 -0.10(-0.61%)
Nov 08, 2012 16.46 16.63 16.39 16.45 351,497 +0.02(+0.12%)
Nov 07, 2012 16.66 16.95 16.43 16.43 597,690 -0.41(-2.43%)
Nov 06, 2012 17.10 17.17 16.60 16.84 530,794 -0.26(-1.52%)
Nov 05, 2012 17.42 17.42 17.04 17.10 349,356 -0.25(-1.44%)
Nov 02, 2012 17.80 17.93 17.21 17.35 810,877 -0.65(-3.61%)
Nov 01, 2012 17.95 18.00 17.86 18.00 256,694 +0.09(+0.50%)
Oct 31, 2012 17.90 17.96 17.69 17.91 340,108 +0.07(+0.39%)
Oct 30, 2012 17.72 17.84 17.66 17.84 113,408 +0.12(+0.68%)
Oct 29, 2012 17.94 17.94 17.64 17.72 338,793 -0.19(-1.06%)
Oct 26, 2012 18.00 18.05 17.78 17.91 292,363 -0.08(-0.44%)
Oct 25, 2012 17.91 18.09 17.87 17.99 430,478 +0.10(+0.56%)
Oct 24, 2012 18.12 18.14 17.87 17.89 270,921 -0.11(-0.61%)
Oct 23, 2012 18.00 18.17 17.81 18.00 483,217 -0.45(-2.44%)
Oct 19, 2012 18.75 18.75 18.23 18.45 450,639 -0.16(-0.86%)
Oct 18, 2012 18.00 18.85 17.90 18.61 1,490,651 +0.62(+3.45%)
Oct 17, 2012 18.05 18.21 17.86 17.99 1,124,559 +0.14(+0.78%)
Oct 16, 2012 17.78 17.88 17.54 17.85 498,581 +0.15(+0.85%)
Oct 15, 2012 18.09 18.20 17.55 17.70 548,245 -0.43(-2.37%)
Oct 12, 2012 18.10 18.16 17.94 18.13 474,196 +0.13(+0.72%)
Oct 11, 2012 18.27 18.38 17.98 18.00 522,977 -0.04(-0.22%)
Oct 10, 2012 18.02 18.24 17.99 18.04 443,667 +0.02(+0.11%)
Oct 09, 2012 18.20 18.34 18.01 18.02 615,285 -0.15(-0.83%)
Oct 05, 2012 18.17 18.17 18.17 0 -0.30(-1.62%)
Oct 04, 2012 18.09 18.51 18.09 18.47 554,322 +0.46(+2.55%)
Oct 03, 2012 18.50 18.50 17.95 18.01 950,105 -0.43(-2.33%)
Oct 02, 2012 17.72 18.49 17.69 18.44 1,019,832 +0.84(+4.77%)
Oct 01, 2012 17.59 18.04 17.55 17.60 588,727 +0.16(+0.92%)
Sep 28, 2012 17.17 17.53 17.05 17.44 557,934 +0.29(+1.69%)
Sep 27, 2012 17.15 17.34 16.87 17.15 461,257 +0.23(+1.36%)
Sep 26, 2012 17.10 17.15 16.83 16.92 705,256 -0.38(-2.20%)
Sep 25, 2012 17.55 17.73 17.25 17.30 822,758 -0.20(-1.14%)
Sep 24, 2012 17.60 17.60 17.26 17.50 873,810 -0.26(-1.46%)
Sep 21, 2012 17.44 17.93 17.41 17.76 897,156 +0.45(+2.60%)
Sep 20, 2012 16.80 17.34 16.77 17.31 839,193 +0.55(+3.28%)
Sep 19, 2012 16.50 16.80 16.50 16.76 540,719 +0.24(+1.45%)
Sep 18, 2012 16.66 16.66 16.44 16.52 454,825 -0.20(-1.20%)
Sep 17, 2012 16.59 16.81 16.54 16.72 1,417,491 +0.11(+0.66%)
Sep 14, 2012 16.47 16.63 16.45 16.61 935,135 +0.19(+1.16%)
Sep 13, 2012 16.51 16.52 16.35 16.42 669,015 -0.07(-0.42%)
Sep 12, 2012 16.52 16.54 16.43 16.49 426,311 -0.02(-0.12%)
Sep 11, 2012 16.45 16.52 16.31 16.51 327,066 +0.14(+0.86%)
Sep 10, 2012 16.47 16.50 16.37 16.37 235,033 -0.12(-0.73%)
Sep 07, 2012 16.33 16.54 16.24 16.49 419,980 +0.19(+1.17%)
Sep 06, 2012 16.30 16.41 16.19 16.30 481,759 +0.16(+0.99%)
Sep 05, 2012 16.40 16.40 16.00 16.14 590,601 -0.24(-1.47%)
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.