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, 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%)
Sep 03, 2019 0.5300 0.6000 0.5300 0.5800 473,456 +0.04(+7.41%)
Aug 30, 2019 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Aug 29, 2019 0.5400 0.5800 0.5400 0.5700 443,286 +0.04(+7.55%)
Aug 28, 2019 0.4900 0.5300 0.4900 0.5300 747,097 +0.04(+8.16%)
Aug 27, 2019 0.4900 0.5100 0.4700 0.4900 206,532 +0.00(+0.00%)
Aug 26, 2019 0.5000 0.5100 0.4900 0.4900 223,344 -0.01(-2.00%)
Aug 23, 2019 0.5000 0.5100 0.5000 0.5000 86,246 -0.01(-1.96%)
Aug 22, 2019 0.5000 0.5100 0.5000 0.5100 95,208 +0.00(+0.00%)
Aug 21, 2019 0.5000 0.5400 0.4900 0.5100 260,372 +0.00(+0.00%)
Aug 20, 2019 0.5200 0.5300 0.5100 0.5100 216,448 -0.02(-3.77%)
Aug 19, 2019 0.5100 0.5400 0.5100 0.5300 241,748 +0.01(+1.92%)
Aug 16, 2019 0.5000 0.5200 0.4900 0.5200 240,034 +0.02(+4.00%)
Aug 15, 2019 0.4700 0.5000 0.4700 0.5000 504,464 +0.02(+4.17%)
Aug 14, 2019 0.4600 0.4900 0.4600 0.4800 406,145 +0.01(+2.13%)
Aug 13, 2019 0.4700 0.4800 0.4700 0.4700 668,091 +0.00(+0.00%)
Aug 12, 2019 0.4600 0.4700 0.4600 0.4700 1,019,339 +0.00(+0.00%)
Aug 09, 2019 0.4600 0.4700 0.4500 0.4700 621,095 +0.02(+4.44%)
Aug 08, 2019 0.4600 0.4600 0.4100 0.4500 1,684,506 -0.01(-2.17%)
Aug 07, 2019 0.5000 0.5000 0.4400 0.4600 1,071,885 -0.03(-6.12%)
Aug 06, 2019 0.5000 0.5100 0.4700 0.4900 1,207,453 -0.02(-3.92%)
Aug 02, 2019 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Aug 01, 2019 0.5300 0.5300 0.4700 0.4800 263,718 -0.06(-11.11%)
Jul 31, 2019 0.4900 0.5400 0.4900 0.5400 738,006 +0.06(+12.50%)
Jul 30, 2019 0.4700 0.4900 0.4600 0.4800 95,455 +0.02(+4.35%)
Jul 29, 2019 0.4600 0.4700 0.4500 0.4600 190,578 +0.00(+0.00%)
Jul 26, 2019 0.4600 0.4600 0.4500 0.4600 135,064 +0.00(+0.00%)
Jul 25, 2019 0.4600 0.4700 0.4500 0.4600 155,705 +0.01(+2.22%)
Jul 24, 2019 0.4600 0.4700 0.4500 0.4500 135,216 -0.01(-2.17%)
Jul 23, 2019 0.4600 0.4700 0.4600 0.4600 161,233 +0.00(+0.00%)
Jul 22, 2019 0.4400 0.4700 0.4400 0.4600 239,017 +0.02(+4.55%)
Jul 19, 2019 0.4500 0.4500 0.4400 0.4400 434,950 +0.00(+0.00%)
Jul 18, 2019 0.4300 0.4400 0.4300 0.4400 142,930 +0.01(+2.33%)
Jul 17, 2019 0.4300 0.4400 0.4300 0.4300 237,065 +0.00(+0.00%)
Jul 16, 2019 0.4300 0.4400 0.4300 0.4300 386,660 +0.00(+0.00%)
Jul 15, 2019 0.4500 0.4500 0.4300 0.4300 475,322 -0.01(-2.27%)
Jul 12, 2019 0.4600 0.4700 0.4400 0.4400 395,847 -0.02(-4.35%)
Jul 11, 2019 0.4400 0.4600 0.4400 0.4600 697,454 +0.02(+4.55%)
Jul 10, 2019 0.4500 0.4500 0.4300 0.4400 342,378 +0.00(+0.00%)
Jul 09, 2019 0.4500 0.4500 0.4300 0.4400 183,906 +0.00(+0.00%)
Jul 08, 2019 0.4400 0.4500 0.4200 0.4400 3,740,350 +0.01(+2.33%)
Jul 05, 2019 0.4300 0.4400 0.4300 0.4300 340,927 +0.00(+0.00%)
Jul 04, 2019 0.4400 0.4400 0.4100 0.4300 642,628 -0.01(-2.27%)
Jul 03, 2019 0.4500 0.4600 0.4300 0.4400 503,535 -0.02(-4.35%)
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.