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 (%)
Oct 31, 2013 12.27 12.29 12.03 12.03 2,592,516 -0.26(-2.12%)
Oct 30, 2013 12.58 12.58 12.26 12.29 1,010,343 -0.33(-2.61%)
Oct 29, 2013 12.62 12.64 12.50 12.62 497,530 +0.00(+0.00%)
Oct 28, 2013 12.75 12.75 12.58 12.62 378,159 -0.09(-0.71%)
Oct 25, 2013 12.83 12.85 12.67 12.71 510,514 -0.07(-0.55%)
Oct 24, 2013 12.70 12.87 12.68 12.78 388,341 +0.04(+0.31%)
Oct 23, 2013 12.60 12.78 12.54 12.74 364,384 +0.13(+1.03%)
Oct 22, 2013 12.70 12.70 12.46 12.61 1,545,738 -0.02(-0.16%)
Oct 21, 2013 12.87 12.87 12.61 12.63 773,228 -0.17(-1.33%)
Oct 18, 2013 12.80 12.98 12.80 12.80 809,283 +0.00(+0.00%)
Oct 17, 2013 12.64 12.86 12.56 12.80 433,153 +0.09(+0.71%)
Oct 16, 2013 12.49 12.73 12.46 12.71 471,025 +0.20(+1.60%)
Oct 15, 2013 12.58 12.60 12.40 12.51 222,644 -0.10(-0.79%)
Oct 11, 2013 12.61 12.61 12.61 0 +0.11(+0.88%)
Oct 10, 2013 12.43 12.58 12.41 12.50 590,592 +0.17(+1.38%)
Oct 09, 2013 12.40 12.45 12.29 12.33 705,814 -0.03(-0.24%)
Oct 08, 2013 12.60 12.69 12.35 12.36 395,460 -0.23(-1.83%)
Oct 07, 2013 12.68 12.68 12.55 12.59 475,542 -0.07(-0.55%)
Oct 04, 2013 12.70 12.82 12.66 12.66 314,703 -0.02(-0.16%)
Oct 03, 2013 12.90 12.90 12.66 12.68 404,319 -0.17(-1.32%)
Oct 02, 2013 12.92 12.96 12.83 12.85 214,320 -0.05(-0.39%)
Oct 01, 2013 12.93 12.93 12.82 12.90 284,168 +0.02(+0.16%)
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%)
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.