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 29, 2019 0.4700 0.4800 0.4700 0.4700 129,589 +0.00(+0.00%)
Nov 28, 2019 0.4700 0.4800 0.4600 0.4700 148,950 +0.00(+0.00%)
Nov 27, 2019 0.4800 0.4800 0.4600 0.4700 253,738 +0.00(+0.00%)
Nov 26, 2019 0.4800 0.4800 0.4700 0.4700 64,735 -0.01(-2.08%)
Nov 25, 2019 0.4800 0.5000 0.4800 0.4800 100,189 +0.00(+0.00%)
Nov 22, 2019 0.4800 0.4900 0.4800 0.4800 75,300 +0.00(+0.00%)
Nov 21, 2019 0.4800 0.5000 0.4800 0.4800 106,880 +0.00(+0.00%)
Nov 20, 2019 0.5000 0.5000 0.4800 0.4800 174,662 -0.02(-4.00%)
Nov 19, 2019 0.5100 0.5100 0.4900 0.5000 364,473 -0.02(-3.85%)
Nov 18, 2019 0.5300 0.5500 0.5200 0.5200 400,352 -0.03(-5.45%)
Nov 15, 2019 0.5100 0.5500 0.5100 0.5500 305,755 +0.03(+5.77%)
Nov 14, 2019 0.5100 0.5300 0.5100 0.5200 145,305 -0.01(-1.89%)
Nov 13, 2019 0.5200 0.5300 0.5100 0.5300 172,841 +0.02(+3.92%)
Nov 12, 2019 0.5200 0.5300 0.5100 0.5100 66,597 -0.02(-3.77%)
Nov 11, 2019 0.5300 0.5300 0.5100 0.5300 56,524 +0.00(+0.00%)
Nov 08, 2019 0.5100 0.5400 0.5100 0.5300 158,275 +0.01(+1.92%)
Nov 07, 2019 0.5300 0.5500 0.5200 0.5200 149,678 -0.01(-1.89%)
Nov 06, 2019 0.5700 0.5900 0.5200 0.5300 458,759 -0.05(-8.62%)
Nov 05, 2019 0.5900 0.6300 0.5800 0.5800 329,247 -0.01(-1.69%)
Nov 04, 2019 0.5500 0.6000 0.5500 0.5900 317,913 +0.04(+7.27%)
Nov 01, 2019 0.5000 0.5500 0.5000 0.5500 287,119 +0.06(+12.24%)
Oct 31, 2019 0.5000 0.5100 0.4900 0.4900 100,242 -0.01(-2.00%)
Oct 30, 2019 0.5100 0.5200 0.5000 0.5000 35,989 -0.01(-1.96%)
Oct 29, 2019 0.5100 0.5300 0.5000 0.5100 138,970 +0.00(+0.00%)
Oct 28, 2019 0.5100 0.5100 0.5000 0.5100 227,291 +0.01(+2.00%)
Oct 25, 2019 0.4800 0.5100 0.4800 0.5000 99,280 +0.01(+2.04%)
Oct 24, 2019 0.5000 0.5100 0.4800 0.4900 103,976 -0.01(-2.00%)
Oct 23, 2019 0.5100 0.5100 0.5000 0.5000 119,080 -0.01(-1.96%)
Oct 22, 2019 0.5100 0.5300 0.5000 0.5100 209,186 +0.01(+2.00%)
Oct 21, 2019 0.4900 0.5000 0.4900 0.5000 105,560 +0.00(+0.00%)
Oct 18, 2019 0.5300 0.5400 0.5000 0.5000 148,620 -0.03(-5.66%)
Oct 17, 2019 0.5300 0.5400 0.5100 0.5300 63,147 -0.01(-1.85%)
Oct 16, 2019 0.4900 0.5500 0.4900 0.5400 303,266 +0.05(+10.20%)
Oct 15, 2019 0.4800 0.5000 0.4800 0.4900 146,313 +0.00(+0.00%)
Oct 11, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 10, 2019 0.4600 0.4900 0.4600 0.4900 183,971 +0.02(+4.26%)
Oct 09, 2019 0.4800 0.4800 0.4500 0.4700 689,017 +0.00(+0.00%)
Oct 08, 2019 0.4900 0.5000 0.4700 0.4700 523,308 -0.03(-6.00%)
Oct 07, 2019 0.5100 0.5300 0.5000 0.5000 391,948 -0.01(-1.96%)
Oct 04, 2019 0.5300 0.5300 0.5000 0.5100 157,850 -0.01(-1.92%)
Oct 03, 2019 0.5100 0.5300 0.5000 0.5200 193,631 +0.01(+1.96%)
Oct 02, 2019 0.5900 0.6000 0.4900 0.5100 1,264,067 -0.08(-13.56%)
Oct 01, 2019 0.6300 0.6300 0.5900 0.5900 60,370 -0.02(-3.28%)
Sep 30, 2019 0.6000 0.6400 0.6000 0.6100 430,414 +0.01(+1.67%)
Sep 27, 2019 0.6000 0.6300 0.5800 0.6000 281,576 -0.01(-1.64%)
Sep 26, 2019 0.6500 0.6500 0.6100 0.6100 198,638 -0.04(-6.15%)
Sep 25, 2019 0.6800 0.6900 0.6500 0.6500 146,759 -0.03(-4.41%)
Sep 24, 2019 0.7200 0.7200 0.6800 0.6800 119,870 -0.03(-4.23%)
Sep 23, 2019 0.7200 0.7200 0.7000 0.7100 71,748 +0.01(+1.43%)
Sep 20, 2019 0.6500 0.7400 0.6500 0.7000 930,970 +0.04(+6.06%)
Sep 19, 2019 0.6700 0.7100 0.6500 0.6600 219,878 -0.01(-1.49%)
Sep 18, 2019 0.7300 0.7500 0.6700 0.6700 470,866 -0.09(-11.84%)
Sep 17, 2019 0.8300 0.8300 0.7500 0.7600 438,773 -0.05(-6.17%)
Sep 16, 2019 0.8400 0.8600 0.8100 0.8100 775,663 +0.03(+3.85%)
Sep 13, 2019 0.7400 0.7800 0.7300 0.7800 225,879 +0.02(+2.63%)
Sep 12, 2019 0.7000 0.7600 0.6800 0.7600 375,742 +0.02(+2.70%)
Sep 11, 2019 0.7000 0.7500 0.6900 0.7400 772,185 +0.06(+8.82%)
Sep 10, 2019 0.6200 0.6800 0.6200 0.6800 549,037 +0.06(+9.68%)
Sep 09, 2019 0.6000 0.6200 0.5900 0.6200 209,770 +0.04(+6.90%)
Sep 06, 2019 0.5600 0.6000 0.5600 0.5800 124,982 +0.00(+0.00%)
Sep 05, 2019 0.5800 0.6000 0.5500 0.5800 93,971 +0.00(+0.00%)
Sep 04, 2019 0.6000 0.6000 0.5800 0.5800 85,700 +0.00(+0.00%)
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.