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 30, 2014 13.33 13.40 12.76 12.88 890,821 -0.45(-3.38%)
Sep 29, 2014 13.00 13.46 12.86 13.33 578,126 +0.25(+1.91%)
Sep 26, 2014 12.89 13.17 12.72 13.08 684,596 +0.21(+1.63%)
Sep 25, 2014 13.20 13.22 12.72 12.87 629,772 -0.22(-1.68%)
Sep 24, 2014 12.90 13.20 12.70 13.09 813,662 +0.29(+2.27%)
Sep 23, 2014 12.79 13.06 12.69 12.80 831,096 +0.06(+0.47%)
Sep 22, 2014 12.97 12.98 12.61 12.74 1,140,149 -0.18(-1.39%)
Sep 19, 2014 13.33 13.37 12.92 12.92 1,749,872 -0.34(-2.56%)
Sep 18, 2014 13.28 13.40 13.18 13.26 488,157 +0.03(+0.23%)
Sep 17, 2014 13.49 13.49 13.16 13.23 565,307 -0.26(-1.93%)
Sep 16, 2014 13.62 13.67 13.43 13.49 537,108 -0.13(-0.95%)
Sep 15, 2014 13.44 13.64 13.25 13.62 673,210 +0.20(+1.49%)
Sep 12, 2014 13.52 13.58 13.34 13.42 356,330 -0.14(-1.03%)
Sep 11, 2014 13.50 13.61 13.31 13.56 484,947 -0.01(-0.07%)
Sep 10, 2014 13.71 13.72 13.52 13.57 479,521 -0.11(-0.80%)
Sep 09, 2014 13.78 14.00 13.68 13.68 532,554 -0.02(-0.15%)
Sep 08, 2014 13.87 13.89 13.56 13.70 1,616,691 -0.19(-1.37%)
Sep 05, 2014 13.94 14.00 13.78 13.89 1,708,008 -0.02(-0.14%)
Sep 04, 2014 14.18 14.24 13.87 13.91 1,814,722 -0.23(-1.63%)
Sep 03, 2014 14.63 14.74 13.95 14.14 777,771 -0.41(-2.82%)
Sep 02, 2014 14.77 14.77 14.51 14.55 723,256 -0.27(-1.82%)
Aug 29, 2014 14.82 14.82 14.82 0 +0.19(+1.30%)
Aug 28, 2014 14.50 14.77 14.50 14.63 374,095 +0.13(+0.90%)
Aug 27, 2014 14.68 14.68 14.41 14.50 422,270 -0.18(-1.23%)
Aug 26, 2014 14.60 14.70 14.52 14.68 240,801 +0.13(+0.89%)
Aug 25, 2014 14.55 14.65 14.49 14.55 215,134 -0.03(-0.21%)
Aug 22, 2014 14.52 14.59 14.49 14.58 285,641 +0.02(+0.14%)
Aug 21, 2014 14.50 14.60 14.40 14.56 273,435 +0.11(+0.76%)
Aug 20, 2014 14.21 14.47 14.04 14.45 493,437 +0.26(+1.83%)
Aug 19, 2014 13.98 14.28 13.94 14.19 446,954 +0.33(+2.38%)
Aug 18, 2014 13.98 14.25 13.82 13.86 345,640 -0.04(-0.29%)
Aug 15, 2014 13.95 13.96 13.66 13.90 418,552 +0.01(+0.07%)
Aug 14, 2014 13.90 13.99 13.79 13.89 381,386 +0.02(+0.14%)
Aug 13, 2014 13.96 14.00 13.80 13.87 373,497 -0.05(-0.36%)
Aug 12, 2014 13.91 14.00 13.80 13.92 323,604 +0.04(+0.29%)
Aug 11, 2014 14.05 14.10 13.82 13.88 532,225 -0.15(-1.07%)
Aug 08, 2014 13.65 14.08 13.53 14.03 852,521 +0.47(+3.47%)
Aug 07, 2014 13.98 14.03 13.50 13.56 1,849,844 -0.42(-3.00%)
Aug 06, 2014 13.71 14.03 13.68 13.98 691,429 +0.30(+2.19%)
Aug 05, 2014 14.31 14.31 13.51 13.68 1,510,595 -0.72(-5.00%)
Aug 01, 2014 14.40 14.40 14.40 0 +0.30(+2.13%)
Jul 31, 2014 13.91 14.18 13.64 14.10 788,358 +0.09(+0.64%)
Jul 30, 2014 14.15 14.29 13.93 14.01 606,831 -0.09(-0.64%)
Jul 29, 2014 14.08 14.20 13.94 14.10 746,582 -0.03(-0.21%)
Jul 28, 2014 14.50 14.50 14.10 14.13 1,073,336 -0.35(-2.42%)
Jul 25, 2014 14.72 14.74 14.46 14.48 623,939 -0.29(-1.96%)
Jul 24, 2014 14.85 14.91 14.68 14.77 550,804 -0.01(-0.07%)
Jul 23, 2014 14.61 14.87 14.61 14.78 475,853 +0.17(+1.16%)
Jul 22, 2014 14.50 14.71 14.44 14.61 960,583 +0.20(+1.39%)
Jul 21, 2014 14.57 14.62 14.41 14.41 549,687 -0.16(-1.10%)
Jul 18, 2014 14.63 14.70 14.51 14.57 1,181,916 +0.00(+0.00%)
Jul 17, 2014 15.09 15.09 14.52 14.57 1,064,409 -0.24(-1.62%)
Jul 16, 2014 14.85 15.02 14.75 14.81 892,891 +0.06(+0.41%)
Jul 15, 2014 15.10 15.14 14.52 14.75 563,568 -0.33(-2.19%)
Jul 14, 2014 14.94 15.27 14.94 15.08 445,538 +0.23(+1.55%)
Jul 11, 2014 15.25 15.29 14.82 14.85 720,370 -0.36(-2.37%)
Jul 10, 2014 15.35 15.40 15.21 15.21 362,004 -0.29(-1.87%)
Jul 09, 2014 15.48 15.53 15.31 15.50 514,599 +0.02(+0.13%)
Jul 08, 2014 15.56 15.60 15.30 15.48 666,625 -0.02(-0.13%)
Jul 07, 2014 15.93 15.96 15.49 15.50 1,023,237 -0.28(-1.77%)
Jul 04, 2014 16.01 16.24 15.77 15.78 312,948 -0.27(-1.68%)
Jul 03, 2014 16.22 16.25 16.01 16.05 919,479 -0.17(-1.05%)
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.