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, 2011 26.50 26.73 26.23 26.73 469,683 +0.40(+1.52%)
Nov 29, 2011 25.58 26.55 25.58 26.33 609,052 +0.81(+3.17%)
Nov 28, 2011 25.75 25.77 25.44 25.52 286,032 +0.49(+1.96%)
Nov 25, 2011 24.79 25.28 24.58 25.03 201,751 +0.27(+1.09%)
Nov 24, 2011 24.89 25.29 24.76 24.76 69,107 -0.09(-0.36%)
Nov 23, 2011 25.30 25.32 24.85 24.85 939,009 -0.56(-2.20%)
Nov 22, 2011 25.88 25.88 25.31 25.41 242,023 -0.22(-0.86%)
Nov 21, 2011 25.30 25.69 25.06 25.63 241,423 -0.11(-0.43%)
Nov 18, 2011 25.78 26.04 25.51 25.74 310,994 +0.15(+0.59%)
Nov 17, 2011 26.18 26.30 25.35 25.59 286,331 -0.57(-2.18%)
Nov 16, 2011 25.91 26.74 25.91 26.16 353,676 +0.16(+0.62%)
Nov 15, 2011 26.01 26.17 25.80 26.00 335,130 -0.12(-0.46%)
Nov 14, 2011 26.18 26.37 26.00 26.12 367,172 -0.19(-0.72%)
Nov 11, 2011 26.40 26.40 26.22 26.31 105,807 +0.03(+0.11%)
Nov 10, 2011 26.10 26.48 26.10 26.28 476,658 +0.37(+1.43%)
Nov 09, 2011 26.01 26.37 25.90 25.91 766,607 -0.62(-2.34%)
Nov 08, 2011 26.25 26.60 26.00 26.53 586,680 +0.36(+1.38%)
Nov 07, 2011 26.00 26.26 26.00 26.17 323,575 +0.05(+0.19%)
Nov 04, 2011 26.37 26.40 26.03 26.12 503,052 -0.35(-1.32%)
Nov 03, 2011 26.18 26.58 25.72 26.47 403,324 +0.70(+2.72%)
Nov 02, 2011 25.91 25.92 25.59 25.77 412,929 +0.04(+0.16%)
Nov 01, 2011 24.78 25.96 24.76 25.73 485,995 +0.07(+0.27%)
Oct 31, 2011 26.35 26.49 25.62 25.66 360,645 -0.70(-2.66%)
Oct 28, 2011 26.15 26.56 26.07 26.36 163,545 +0.20(+0.76%)
Oct 27, 2011 26.29 26.70 26.13 26.16 362,387 +0.66(+2.59%)
Oct 26, 2011 25.79 25.89 25.40 25.50 553,363 -0.04(-0.16%)
Oct 25, 2011 26.01 26.32 25.54 25.54 272,643 -0.34(-1.31%)
Oct 24, 2011 25.50 25.95 25.31 25.88 414,212 +0.64(+2.54%)
Oct 21, 2011 25.30 25.47 25.10 25.24 174,882 +0.23(+0.92%)
Oct 20, 2011 25.00 25.32 24.77 25.01 216,095 -0.18(-0.71%)
Oct 19, 2011 25.56 25.84 25.19 25.19 386,137 -0.37(-1.45%)
Oct 18, 2011 24.43 25.74 24.01 25.56 415,210 +1.24(+5.10%)
Oct 17, 2011 24.89 24.89 24.27 24.32 391,003 -0.42(-1.70%)
Oct 14, 2011 24.40 24.95 24.40 24.74 265,293 +0.47(+1.94%)
Oct 13, 2011 24.17 24.30 23.79 24.27 418,035 -0.11(-0.45%)
Oct 12, 2011 23.54 24.57 23.50 24.38 380,257 +1.37(+5.95%)
Oct 11, 2011 22.21 23.01 22.21 23.01 406,663 +1.16(+5.31%)
Oct 07, 2011 22.30 22.32 21.63 21.85 331,069 -0.08(-0.36%)
Oct 06, 2011 21.50 22.09 21.43 21.93 752,266 +0.65(+3.05%)
Oct 05, 2011 21.34 21.69 20.90 21.28 529,883 +0.35(+1.67%)
Oct 04, 2011 21.20 21.20 19.88 20.93 788,646 -0.75(-3.46%)
Oct 03, 2011 23.39 23.39 21.29 21.68 638,347 -1.88(-7.98%)
Sep 30, 2011 23.40 23.62 22.87 23.56 543,655 +0.03(+0.13%)
Sep 29, 2011 23.32 23.67 22.93 23.53 335,319 +0.46(+1.99%)
Sep 28, 2011 23.25 23.93 22.82 23.07 285,041 -0.28(-1.20%)
Sep 27, 2011 23.37 24.07 23.18 23.35 428,494 +0.60(+2.64%)
Sep 26, 2011 22.94 22.94 21.89 22.75 359,696 +0.09(+0.40%)
Sep 23, 2011 22.43 23.10 22.35 22.66 324,089 -0.04(-0.18%)
Sep 22, 2011 23.20 23.20 20.08 22.70 685,591 -0.92(-3.90%)
Sep 21, 2011 23.94 24.11 23.51 23.62 411,667 -0.43(-1.79%)
Sep 20, 2011 23.97 24.15 23.79 24.05 503,449 +0.10(+0.42%)
Sep 19, 2011 23.86 24.24 23.76 23.95 222,159 -0.16(-0.66%)
Sep 16, 2011 24.11 24.21 24.00 24.11 419,910 +0.17(+0.71%)
Sep 15, 2011 24.08 24.28 23.85 23.94 434,052 -0.05(-0.21%)
Sep 14, 2011 24.11 24.18 23.65 23.99 619,234 +0.06(+0.25%)
Sep 13, 2011 23.87 24.24 23.66 23.93 418,779 +0.28(+1.18%)
Sep 12, 2011 24.16 24.34 23.20 23.65 424,222 -0.51(-2.11%)
Sep 09, 2011 24.54 24.77 24.14 24.16 224,953 -0.48(-1.95%)
Sep 08, 2011 24.65 25.03 24.37 24.64 275,827 -0.20(-0.81%)
Sep 07, 2011 24.67 25.08 24.57 24.84 247,785 +0.49(+2.01%)
Sep 06, 2011 24.60 24.64 24.16 24.35 303,511 -0.59(-2.37%)
Sep 02, 2011 25.79 25.79 24.94 24.94 184,489 -1.22(-4.66%)
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.