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 (%)
Jan 30, 2015 5.730 6.030 5.650 6.000 1,423,676 +0.27(+4.71%)
Jan 29, 2015 5.980 6.070 5.620 5.730 2,818,640 -0.22(-3.70%)
Jan 28, 2015 6.080 6.190 5.950 5.950 1,103,842 -0.27(-4.34%)
Jan 27, 2015 6.280 6.400 6.180 6.220 1,746,623 -0.08(-1.27%)
Jan 26, 2015 6.440 6.490 6.230 6.300 834,600 -0.10(-1.56%)
Jan 23, 2015 6.190 6.620 6.150 6.400 778,502 +0.21(+3.39%)
Jan 22, 2015 6.300 6.350 6.070 6.190 476,748 -0.11(-1.75%)
Jan 21, 2015 6.180 6.490 6.110 6.300 546,454 +0.19(+3.11%)
Jan 20, 2015 6.480 6.480 6.020 6.110 614,666 -0.42(-6.43%)
Jan 19, 2015 6.630 6.660 6.450 6.530 280,851 -0.12(-1.80%)
Jan 16, 2015 6.250 6.730 6.190 6.650 566,940 +0.41(+6.57%)
Jan 15, 2015 6.160 6.240 593,007 -0.02(-0.32%)
Jan 14, 2015 5.970 6.285 5.910 6.260 695,610 +0.22(+3.64%)
Jan 13, 2015 6.060 6.060 5.860 6.040 698,050 -0.04(-0.66%)
Jan 12, 2015 6.560 6.600 6.050 6.080 1,103,740 -0.57(-8.57%)
Jan 09, 2015 6.650 6.690 6.400 6.650 393,485 +0.02(+0.30%)
Jan 08, 2015 6.610 6.740 6.550 6.630 443,006 +0.07(+1.07%)
Jan 07, 2015 6.830 6.980 6.520 6.560 986,684 -0.12(-1.80%)
Jan 06, 2015 6.750 7.030 6.660 6.680 948,113 -0.13(-1.91%)
Jan 05, 2015 7.350 7.350 6.660 6.810 1,545,613 -0.68(-9.08%)
Jan 02, 2015 7.210 7.550 7.210 7.490 426,793 +0.19(+2.60%)
Dec 31, 2014 7.300 7.300 7.300 0 +0.00(+0.00%)
Dec 30, 2014 7.270 7.370 7.110 7.300 459,346 +0.03(+0.41%)
Dec 29, 2014 7.220 7.420 7.220 7.270 477,464 +0.04(+0.55%)
Dec 24, 2014 7.230 7.230 7.230 0 -0.07(-0.96%)
Dec 23, 2014 7.240 7.460 7.230 7.300 968,658 +0.06(+0.83%)
Dec 22, 2014 7.750 7.750 7.190 7.240 1,091,646 -0.63(-8.01%)
Dec 19, 2014 7.610 7.960 7.540 7.870 1,340,151 +0.25(+3.28%)
Dec 18, 2014 7.880 7.970 7.460 7.620 1,712,475 +0.00(+0.00%)
Dec 17, 2014 7.000 8.130 7.000 7.620 1,983,700 +0.62(+8.86%)
Dec 16, 2014 7.370 7.000 1,694,835 +0.16(+2.34%)
Dec 15, 2014 7.080 7.210 6.825 6.840 2,524,204 -0.21(-2.98%)
Dec 12, 2014 6.800 7.210 6.800 7.050 1,500,725 +0.04(+0.57%)
Dec 11, 2014 7.060 7.500 6.980 7.010 1,780,268 -0.27(-3.71%)
Dec 10, 2014 8.220 8.220 7.000 7.280 2,270,781 -1.04(-12.50%)
Dec 09, 2014 8.430 8.880 8.300 8.320 953,272 -0.20(-2.35%)
Dec 08, 2014 9.000 9.000 8.320 8.520 1,223,304 -0.57(-6.27%)
Dec 05, 2014 9.000 9.230 8.930 9.090 750,152 +0.08(+0.89%)
Dec 04, 2014 9.200 9.250 8.920 9.010 1,570,914 -0.26(-2.80%)
Dec 03, 2014 9.170 9.570 9.170 9.270 743,944 +0.12(+1.31%)
Dec 02, 2014 8.900 9.390 8.810 9.150 1,128,681 +0.15(+1.67%)
Dec 01, 2014 9.260 9.500 8.970 9.000 1,288,638 -0.62(-6.44%)
Nov 28, 2014 9.750 9.890 9.480 9.620 1,147,204 -0.19(-1.94%)
Nov 27, 2014 10.26 10.28 9.590 9.810 1,211,393 -0.68(-6.48%)
Nov 26, 2014 10.67 10.70 10.36 10.49 1,750,119 -0.27(-2.51%)
Nov 25, 2014 10.69 10.80 10.50 10.76 742,216 +0.06(+0.56%)
Nov 24, 2014 11.17 11.17 10.62 10.70 480,004 -0.48(-4.29%)
Nov 21, 2014 11.07 11.25 11.04 11.18 548,821 +0.27(+2.47%)
Nov 20, 2014 10.58 10.95 10.58 10.91 1,004,700 +0.32(+3.02%)
Nov 19, 2014 10.67 10.76 10.54 10.59 757,146 -0.08(-0.75%)
Nov 18, 2014 10.74 10.82 10.46 10.67 589,760 -0.08(-0.74%)
Nov 17, 2014 10.79 10.94 10.54 10.75 614,887 -0.08(-0.74%)
Nov 14, 2014 10.58 10.90 10.50 10.83 686,402 +0.22(+2.07%)
Nov 13, 2014 10.86 10.95 10.50 10.61 793,560 -0.35(-3.19%)
Nov 12, 2014 10.82 11.07 10.65 10.96 529,471 +0.14(+1.29%)
Nov 11, 2014 10.42 10.84 10.38 10.82 582,573 +0.42(+4.04%)
Nov 10, 2014 11.00 11.18 10.36 10.40 992,424 -0.35(-3.26%)
Nov 07, 2014 10.28 10.96 10.20 10.75 1,198,194 +0.47(+4.57%)
Nov 06, 2014 10.18 10.32 9.940 10.28 395,353 +0.11(+1.08%)
Nov 05, 2014 9.890 10.25 9.860 10.17 675,770 +0.37(+3.78%)
Nov 04, 2014 10.34 10.34 9.750 9.800 1,021,054 -0.62(-5.95%)
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.