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 27, 2013 12.95 13.02 12.81 12.88 602,986 -0.10(-0.77%)
Sep 26, 2013 13.14 13.29 12.98 12.98 333,612 -0.22(-1.67%)
Sep 25, 2013 13.39 13.47 13.15 13.20 556,532 -0.19(-1.42%)
Sep 24, 2013 13.35 13.50 13.23 13.39 547,303 -0.05(-0.37%)
Sep 23, 2013 13.27 13.47 13.18 13.44 339,656 +0.17(+1.28%)
Sep 20, 2013 13.34 13.38 13.21 13.27 1,108,875 -0.12(-0.90%)
Sep 19, 2013 13.55 13.63 13.34 13.39 577,848 -0.12(-0.89%)
Sep 18, 2013 13.30 13.60 13.19 13.51 889,458 +0.24(+1.81%)
Sep 17, 2013 13.06 13.30 13.05 13.27 471,361 +0.26(+2.00%)
Sep 16, 2013 13.09 13.09 12.95 13.01 763,810 -0.02(-0.15%)
Sep 13, 2013 13.03 13.14 12.99 13.03 159,277 -0.01(-0.08%)
Sep 12, 2013 13.00 13.17 12.95 13.04 448,162 +0.01(+0.08%)
Sep 11, 2013 13.10 13.17 12.97 13.03 319,297 -0.05(-0.38%)
Sep 10, 2013 13.00 13.20 12.97 13.08 652,508 +0.03(+0.23%)
Sep 09, 2013 13.05 13.10 12.96 13.05 436,409 +0.05(+0.38%)
Sep 06, 2013 13.05 13.05 12.93 13.00 389,055 -0.01(-0.08%)
Sep 05, 2013 12.80 13.05 12.78 13.01 1,226,391 +0.21(+1.64%)
Sep 04, 2013 12.87 12.97 12.79 12.80 556,374 -0.07(-0.54%)
Sep 03, 2013 13.05 13.10 12.86 12.87 752,362 -0.14(-1.08%)
Aug 30, 2013 13.01 13.01 13.01 0 +0.05(+0.39%)
Aug 29, 2013 13.00 13.09 12.92 12.96 426,266 -0.02(-0.15%)
Aug 28, 2013 13.08 13.12 12.98 12.98 614,788 -0.11(-0.84%)
Aug 27, 2013 13.18 13.26 13.02 13.09 467,381 -0.09(-0.68%)
Aug 26, 2013 13.26 13.26 13.09 13.18 414,894 +0.00(+0.00%)
Aug 23, 2013 13.12 13.29 13.06 13.18 414,435 +0.10(+0.76%)
Aug 22, 2013 12.93 13.15 12.90 13.08 428,384 +0.16(+1.24%)
Aug 21, 2013 13.02 13.08 12.87 12.92 270,841 -0.08(-0.62%)
Aug 20, 2013 12.92 13.18 12.85 13.00 336,502 +0.15(+1.17%)
Aug 19, 2013 13.25 13.30 12.85 12.85 329,248 -0.35(-2.65%)
Aug 16, 2013 13.12 13.30 13.09 13.20 326,833 +0.13(+0.99%)
Aug 15, 2013 12.80 13.09 12.70 13.07 1,155,909 +0.25(+1.95%)
Aug 14, 2013 12.99 13.00 12.82 12.82 878,604 -0.17(-1.31%)
Aug 13, 2013 13.05 13.05 12.80 12.99 432,330 -0.06(-0.46%)
Aug 12, 2013 13.05 13.10 12.96 13.05 283,119 +0.01(+0.08%)
Aug 09, 2013 13.11 13.11 12.95 13.04 395,484 +0.02(+0.15%)
Aug 08, 2013 13.05 13.10 12.99 13.02 1,017,793 +0.04(+0.31%)
Aug 07, 2013 12.93 13.05 12.88 12.98 1,297,514 +0.08(+0.62%)
Aug 06, 2013 13.00 13.01 12.76 12.90 1,996,436 -0.11(-0.85%)
Aug 02, 2013 13.01 13.01 13.01 0 +0.20(+1.56%)
Aug 01, 2013 12.90 12.98 12.75 12.81 1,860,372 -0.07(-0.54%)
Jul 31, 2013 12.80 13.17 12.80 12.88 1,180,927 +0.06(+0.47%)
Jul 30, 2013 13.00 13.06 12.78 12.82 399,729 -0.21(-1.61%)
Jul 29, 2013 13.23 13.23 12.94 13.03 373,252 -0.27(-2.03%)
Jul 26, 2013 13.29 13.39 13.17 13.30 492,670 -0.01(-0.08%)
Jul 25, 2013 13.73 13.75 13.19 13.31 1,970,265 -0.40(-2.92%)
Jul 24, 2013 13.96 13.98 13.62 13.71 401,936 -0.26(-1.86%)
Jul 23, 2013 14.29 14.33 13.90 13.97 362,811 -0.36(-2.51%)
Jul 22, 2013 14.10 14.37 13.96 14.33 331,307 +0.21(+1.49%)
Jul 19, 2013 14.08 14.15 13.89 14.12 270,927 +0.10(+0.71%)
Jul 18, 2013 13.85 14.03 13.62 14.02 902,577 +0.26(+1.89%)
Jul 17, 2013 14.03 14.08 13.76 13.76 480,156 -0.29(-2.06%)
Jul 16, 2013 14.05 14.10 13.80 14.05 403,326 +0.01(+0.07%)
Jul 15, 2013 14.09 14.17 13.93 14.04 496,688 -0.08(-0.57%)
Jul 12, 2013 14.15 14.28 14.05 14.12 206,848 -0.05(-0.35%)
Jul 11, 2013 14.29 14.29 13.96 14.17 264,383 -0.09(-0.63%)
Jul 10, 2013 14.09 14.37 13.98 14.26 592,831 +0.33(+2.37%)
Jul 09, 2013 13.75 13.99 13.65 13.93 308,068 +0.18(+1.31%)
Jul 08, 2013 13.90 13.90 13.66 13.75 319,476 -0.05(-0.36%)
Jul 05, 2013 13.80 13.97 13.48 13.80 1,002,557 +0.00(+0.00%)
Jul 04, 2013 13.76 13.83 13.67 13.80 209,241 +0.16(+1.17%)
Jul 03, 2013 13.40 13.68 13.32 13.64 369,553 +0.20(+1.49%)
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.