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 (%)
May 31, 2012 18.00 18.04 17.33 17.71 980,948 -0.27(-1.50%)
May 30, 2012 18.74 18.74 17.91 17.98 373,334 -0.81(-4.31%)
May 29, 2012 19.08 19.21 18.58 18.79 351,831 -0.21(-1.11%)
May 28, 2012 18.78 19.10 18.78 19.00 237,985 +0.17(+0.90%)
May 25, 2012 19.00 19.00 18.78 18.83 329,055 -0.17(-0.89%)
May 24, 2012 18.99 19.18 18.77 19.00 1,185,267 +0.27(+1.44%)
May 23, 2012 18.67 18.81 18.09 18.73 310,978 -0.03(-0.16%)
May 22, 2012 18.75 19.11 18.60 18.76 607,069 +0.25(+1.35%)
May 18, 2012 18.51 18.51 18.51 0 +0.38(+2.10%)
May 17, 2012 18.29 18.40 18.00 18.13 408,484 +0.12(+0.67%)
May 16, 2012 18.10 18.61 17.97 18.01 681,057 +0.00(+0.00%)
May 15, 2012 17.78 18.09 17.78 18.01 588,019 +0.11(+0.61%)
May 14, 2012 17.80 18.17 17.71 17.90 590,304 -0.14(-0.78%)
May 11, 2012 17.94 18.28 17.80 18.04 387,546 -0.05(-0.28%)
May 10, 2012 18.30 18.65 18.01 18.09 415,758 -0.06(-0.33%)
May 09, 2012 17.40 18.25 17.39 18.15 954,896 +0.67(+3.83%)
May 08, 2012 17.17 17.48 16.90 17.48 452,796 +0.26(+1.51%)
May 07, 2012 17.75 17.75 17.04 17.22 560,169 -0.54(-3.04%)
May 04, 2012 17.77 17.88 17.36 17.76 574,855 -0.12(-0.67%)
May 03, 2012 18.59 18.60 17.88 17.88 431,691 -0.64(-3.46%)
May 02, 2012 18.58 18.65 18.14 18.52 589,707 -0.05(-0.27%)
May 01, 2012 17.98 18.74 17.95 18.57 645,417 +0.75(+4.21%)
Apr 30, 2012 17.60 17.95 17.41 17.82 497,948 +0.22(+1.25%)
Apr 27, 2012 17.67 17.69 17.39 17.60 529,865 +0.08(+0.46%)
Apr 26, 2012 17.54 18.01 17.50 17.52 604,976 +0.12(+0.69%)
Apr 25, 2012 16.90 17.43 16.68 17.40 604,328 +0.67(+4.00%)
Apr 24, 2012 17.05 17.07 16.66 16.73 342,792 -0.31(-1.82%)
Apr 23, 2012 17.22 17.22 16.80 17.04 517,730 -0.18(-1.05%)
Apr 20, 2012 17.17 17.42 17.09 17.22 313,816 +0.06(+0.35%)
Apr 19, 2012 17.33 17.45 17.11 17.16 839,060 -0.16(-0.92%)
Apr 18, 2012 17.40 17.45 17.15 17.32 495,238 -0.07(-0.40%)
Apr 17, 2012 17.15 17.46 17.15 17.39 316,307 +0.20(+1.16%)
Apr 16, 2012 17.28 17.61 17.15 17.19 464,323 -0.11(-0.64%)
Apr 13, 2012 17.90 17.90 17.30 17.30 312,393 -0.64(-3.57%)
Apr 12, 2012 17.75 17.99 17.57 17.94 576,095 +0.12(+0.67%)
Apr 11, 2012 17.86 18.39 17.68 17.82 577,616 +0.32(+1.83%)
Apr 10, 2012 17.80 17.81 17.20 17.50 662,887 -0.35(-1.96%)
Apr 09, 2012 18.50 18.52 17.85 17.85 474,261 -0.75(-4.03%)
Apr 05, 2012 18.89 18.97 18.51 18.60 410,603 -0.36(-1.90%)
Apr 04, 2012 19.17 19.24 18.92 18.96 494,794 -0.53(-2.72%)
Apr 03, 2012 19.56 19.61 19.40 19.49 536,905 -0.17(-0.86%)
Apr 02, 2012 20.10 20.15 19.54 19.66 965,950 -0.54(-2.67%)
Mar 30, 2012 20.12 20.49 20.11 20.20 528,643 +0.25(+1.25%)
Mar 29, 2012 20.16 20.29 19.85 19.95 336,885 -0.32(-1.58%)
Mar 28, 2012 20.44 20.47 19.96 20.27 452,456 -0.17(-0.83%)
Mar 27, 2012 20.66 20.73 20.44 20.44 407,912 -0.04(-0.20%)
Mar 26, 2012 20.45 20.79 20.35 20.48 385,111 +0.24(+1.19%)
Mar 23, 2012 20.00 20.40 19.83 20.24 366,806 +0.29(+1.45%)
Mar 22, 2012 20.25 20.25 19.77 19.95 344,718 -0.30(-1.48%)
Mar 21, 2012 20.33 20.40 20.13 20.25 412,996 +0.02(+0.10%)
Mar 20, 2012 20.50 20.50 20.13 20.23 357,073 -0.28(-1.37%)
Mar 19, 2012 20.07 20.55 19.94 20.51 574,970 +0.46(+2.29%)
Mar 16, 2012 19.99 20.05 19.90 20.05 661,331 +0.13(+0.65%)
Mar 15, 2012 20.02 20.02 19.80 19.92 715,553 -0.04(-0.20%)
Mar 14, 2012 20.11 20.29 19.95 19.96 683,478 -0.26(-1.29%)
Mar 13, 2012 20.55 20.55 20.05 20.22 867,627 -0.28(-1.37%)
Mar 12, 2012 20.47 20.51 20.29 20.50 1,400,620 +0.02(+0.10%)
Mar 09, 2012 20.60 20.61 20.17 20.48 935,720 -0.07(-0.34%)
Mar 08, 2012 21.00 21.00 20.36 20.55 814,336 -0.35(-1.67%)
Mar 07, 2012 21.39 21.40 20.80 20.90 458,423 -0.32(-1.51%)
Mar 06, 2012 21.56 21.56 21.01 21.22 334,735 -0.34(-1.58%)
Mar 05, 2012 22.00 22.23 21.50 21.56 315,439 -0.54(-2.44%)
Mar 02, 2012 22.29 22.57 22.05 22.10 537,660 -0.18(-0.81%)
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.