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 28, 2012 17.17 17.53 17.05 17.44 557,934 +0.29(+1.69%)
Sep 27, 2012 17.15 17.34 16.87 17.15 461,257 +0.23(+1.36%)
Sep 26, 2012 17.10 17.15 16.83 16.92 705,256 -0.38(-2.20%)
Sep 25, 2012 17.55 17.73 17.25 17.30 822,758 -0.20(-1.14%)
Sep 24, 2012 17.60 17.60 17.26 17.50 873,810 -0.26(-1.46%)
Sep 21, 2012 17.44 17.93 17.41 17.76 897,156 +0.45(+2.60%)
Sep 20, 2012 16.80 17.34 16.77 17.31 839,193 +0.55(+3.28%)
Sep 19, 2012 16.50 16.80 16.50 16.76 540,719 +0.24(+1.45%)
Sep 18, 2012 16.66 16.66 16.44 16.52 454,825 -0.20(-1.20%)
Sep 17, 2012 16.59 16.81 16.54 16.72 1,417,491 +0.11(+0.66%)
Sep 14, 2012 16.47 16.63 16.45 16.61 935,135 +0.19(+1.16%)
Sep 13, 2012 16.51 16.52 16.35 16.42 669,015 -0.07(-0.42%)
Sep 12, 2012 16.52 16.54 16.43 16.49 426,311 -0.02(-0.12%)
Sep 11, 2012 16.45 16.52 16.31 16.51 327,066 +0.14(+0.86%)
Sep 10, 2012 16.47 16.50 16.37 16.37 235,033 -0.12(-0.73%)
Sep 07, 2012 16.33 16.54 16.24 16.49 419,980 +0.19(+1.17%)
Sep 06, 2012 16.30 16.41 16.19 16.30 481,759 +0.16(+0.99%)
Sep 05, 2012 16.40 16.40 16.00 16.14 590,601 -0.24(-1.47%)
Sep 04, 2012 16.54 16.54 16.36 16.38 683,999 -0.15(-0.91%)
Aug 31, 2012 16.53 16.53 16.53 0 +0.03(+0.18%)
Aug 30, 2012 16.56 16.59 16.45 16.50 742,263 -0.06(-0.36%)
Aug 29, 2012 16.50 16.58 16.31 16.56 3,542,961 -0.72(-4.17%)
Aug 27, 2012 17.45 17.45 17.20 17.28 246,217 -0.17(-0.97%)
Aug 24, 2012 17.16 17.54 17.16 17.45 225,419 +0.28(+1.63%)
Aug 23, 2012 17.32 17.33 17.05 17.17 846,437 -0.15(-0.87%)
Aug 22, 2012 17.32 17.36 17.20 17.32 167,859 -0.08(-0.46%)
Aug 21, 2012 17.39 17.63 17.26 17.40 355,637 +0.19(+1.10%)
Aug 20, 2012 17.43 17.43 17.13 17.21 283,288 -0.03(-0.17%)
Aug 17, 2012 17.44 17.44 17.12 17.24 376,544 -0.11(-0.63%)
Aug 16, 2012 17.01 17.38 16.91 17.35 595,152 +0.32(+1.88%)
Aug 15, 2012 16.76 17.10 16.58 17.03 441,498 +0.12(+0.71%)
Aug 14, 2012 17.15 17.21 16.91 16.91 1,371,098 -0.15(-0.88%)
Aug 13, 2012 17.05 17.24 16.79 17.06 785,783 -0.08(-0.47%)
Aug 11, 2012 17.25 17.30 16.96 17.14 454,103 +0.00(+0.00%)
Aug 10, 2012 17.25 17.30 16.96 17.14 454,103 -0.21(-1.21%)
Aug 09, 2012 17.30 17.42 17.21 17.35 226,839 +0.08(+0.46%)
Aug 08, 2012 17.62 17.65 17.22 17.27 287,015 -0.44(-2.48%)
Aug 07, 2012 17.45 17.79 17.42 17.71 241,416 +0.32(+1.84%)
Aug 03, 2012 17.39 17.39 17.39 0 +0.38(+2.23%)
Aug 02, 2012 17.95 17.95 17.01 17.01 587,054 -0.97(-5.39%)
Aug 01, 2012 18.18 18.27 17.90 17.98 301,898 -0.25(-1.37%)
Jul 31, 2012 19.14 19.14 18.23 18.23 355,188 -0.72(-3.80%)
Jul 30, 2012 18.55 19.14 18.50 18.95 616,599 +0.40(+2.16%)
Jul 27, 2012 17.31 18.80 17.30 18.55 980,764 +1.10(+6.30%)
Jul 26, 2012 17.25 17.68 17.22 17.45 387,965 +0.23(+1.34%)
Jul 25, 2012 17.07 17.26 16.80 17.22 406,065 +0.10(+0.58%)
Jul 24, 2012 17.51 17.64 16.90 17.12 573,584 -0.47(-2.67%)
Jul 23, 2012 16.91 17.72 16.81 17.59 713,819 +0.39(+2.27%)
Jul 20, 2012 16.44 17.39 16.43 17.20 534,755 +0.60(+3.61%)
Jul 19, 2012 16.39 16.97 16.30 16.60 456,275 +0.35(+2.15%)
Jul 18, 2012 16.18 16.30 16.00 16.25 351,831 +0.15(+0.93%)
Jul 17, 2012 16.28 16.33 16.00 16.10 397,742 -0.21(-1.29%)
Jul 16, 2012 16.31 16.44 16.18 16.31 286,177 +0.01(+0.06%)
Jul 13, 2012 16.04 16.60 15.77 16.30 671,379 +0.48(+3.03%)
Jul 12, 2012 15.77 15.92 15.51 15.82 726,875 -0.22(-1.37%)
Jul 11, 2012 15.70 16.10 15.70 16.04 415,713 +0.33(+2.10%)
Jul 10, 2012 15.84 15.97 15.46 15.71 657,642 +0.01(+0.06%)
Jul 09, 2012 15.90 16.17 15.63 15.70 415,999 -0.38(-2.36%)
Jul 06, 2012 16.40 16.40 15.90 16.08 554,401 -0.61(-3.65%)
Jul 05, 2012 16.64 16.85 16.54 16.69 740,698 +0.09(+0.54%)
Jul 04, 2012 16.41 16.89 16.20 16.60 235,135 +0.20(+1.22%)
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.