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 (%)
Oct 31, 2011 26.35 26.49 25.62 25.66 360,645 -0.70(-2.66%)
Oct 28, 2011 26.15 26.56 26.07 26.36 163,545 +0.20(+0.76%)
Oct 27, 2011 26.29 26.70 26.13 26.16 362,387 +0.66(+2.59%)
Oct 26, 2011 25.79 25.89 25.40 25.50 553,363 -0.04(-0.16%)
Oct 25, 2011 26.01 26.32 25.54 25.54 272,643 -0.34(-1.31%)
Oct 24, 2011 25.50 25.95 25.31 25.88 414,212 +0.64(+2.54%)
Oct 21, 2011 25.30 25.47 25.10 25.24 174,882 +0.23(+0.92%)
Oct 20, 2011 25.00 25.32 24.77 25.01 216,095 -0.18(-0.71%)
Oct 19, 2011 25.56 25.84 25.19 25.19 386,137 -0.37(-1.45%)
Oct 18, 2011 24.43 25.74 24.01 25.56 415,210 +1.24(+5.10%)
Oct 17, 2011 24.89 24.89 24.27 24.32 391,003 -0.42(-1.70%)
Oct 14, 2011 24.40 24.95 24.40 24.74 265,293 +0.47(+1.94%)
Oct 13, 2011 24.17 24.30 23.79 24.27 418,035 -0.11(-0.45%)
Oct 12, 2011 23.54 24.57 23.50 24.38 380,257 +1.37(+5.95%)
Oct 11, 2011 22.21 23.01 22.21 23.01 406,663 +1.16(+5.31%)
Oct 07, 2011 22.30 22.32 21.63 21.85 331,069 -0.08(-0.36%)
Oct 06, 2011 21.50 22.09 21.43 21.93 752,266 +0.65(+3.05%)
Oct 05, 2011 21.34 21.69 20.90 21.28 529,883 +0.35(+1.67%)
Oct 04, 2011 21.20 21.20 19.88 20.93 788,646 -0.75(-3.46%)
Oct 03, 2011 23.39 23.39 21.29 21.68 638,347 -1.88(-7.98%)
Sep 30, 2011 23.40 23.62 22.87 23.56 543,655 +0.03(+0.13%)
Sep 29, 2011 23.32 23.67 22.93 23.53 335,319 +0.46(+1.99%)
Sep 28, 2011 23.25 23.93 22.82 23.07 285,041 -0.28(-1.20%)
Sep 27, 2011 23.37 24.07 23.18 23.35 428,494 +0.60(+2.64%)
Sep 26, 2011 22.94 22.94 21.89 22.75 359,696 +0.09(+0.40%)
Sep 23, 2011 22.43 23.10 22.35 22.66 324,089 -0.04(-0.18%)
Sep 22, 2011 23.20 23.20 20.08 22.70 685,591 -0.92(-3.90%)
Sep 21, 2011 23.94 24.11 23.51 23.62 411,667 -0.43(-1.79%)
Sep 20, 2011 23.97 24.15 23.79 24.05 503,449 +0.10(+0.42%)
Sep 19, 2011 23.86 24.24 23.76 23.95 222,159 -0.16(-0.66%)
Sep 16, 2011 24.11 24.21 24.00 24.11 419,910 +0.17(+0.71%)
Sep 15, 2011 24.08 24.28 23.85 23.94 434,052 -0.05(-0.21%)
Sep 14, 2011 24.11 24.18 23.65 23.99 619,234 +0.06(+0.25%)
Sep 13, 2011 23.87 24.24 23.66 23.93 418,779 +0.28(+1.18%)
Sep 12, 2011 24.16 24.34 23.20 23.65 424,222 -0.51(-2.11%)
Sep 09, 2011 24.54 24.77 24.14 24.16 224,953 -0.48(-1.95%)
Sep 08, 2011 24.65 25.03 24.37 24.64 275,827 -0.20(-0.81%)
Sep 07, 2011 24.67 25.08 24.57 24.84 247,785 +0.49(+2.01%)
Sep 06, 2011 24.60 24.64 24.16 24.35 303,511 -0.59(-2.37%)
Sep 02, 2011 25.79 25.79 24.94 24.94 184,489 -1.22(-4.66%)
Sep 01, 2011 25.95 26.32 25.81 26.16 398,728 +0.26(+1.00%)
Aug 31, 2011 25.95 26.00 25.77 25.90 467,089 +0.09(+0.35%)
Aug 30, 2011 25.53 25.99 25.38 25.81 200,082 +0.28(+1.10%)
Aug 29, 2011 25.19 25.88 25.01 25.53 272,846 +0.45(+1.79%)
Aug 26, 2011 25.00 25.15 24.89 25.08 544,554 +0.08(+0.32%)
Aug 25, 2011 25.20 25.20 24.71 25.00 447,912 +0.05(+0.20%)
Aug 24, 2011 25.01 25.21 24.85 24.95 356,702 -0.13(-0.52%)
Aug 23, 2011 24.90 25.19 24.65 25.08 704,169 +0.13(+0.52%)
Aug 22, 2011 25.40 25.50 24.30 24.95 255,553 +0.12(+0.48%)
Aug 19, 2011 25.01 25.10 24.68 24.83 355,486 -0.18(-0.72%)
Aug 18, 2011 25.50 25.50 24.76 25.01 761,547 -0.84(-3.25%)
Aug 17, 2011 25.95 26.30 25.82 25.85 373,940 +0.10(+0.39%)
Aug 16, 2011 26.00 26.12 25.37 25.75 601,270 -0.40(-1.53%)
Aug 15, 2011 26.33 26.75 26.07 26.15 211,892 -0.07(-0.27%)
Aug 12, 2011 25.94 26.45 25.94 26.22 203,676 +0.31(+1.20%)
Aug 11, 2011 25.40 26.00 25.03 25.91 445,360 +0.63(+2.49%)
Aug 10, 2011 24.95 25.90 23.98 25.28 366,343 +0.33(+1.32%)
Aug 09, 2011 23.21 25.15 23.21 24.95 674,399 +1.93(+8.38%)
Aug 08, 2011 23.31 24.23 23.00 23.02 793,958 -2.54(-9.94%)
Aug 05, 2011 26.00 26.23 24.50 25.56 392,392 -0.64(-2.44%)
Aug 04, 2011 27.60 27.87 26.05 26.20 580,570 -1.41(-5.11%)
Aug 03, 2011 27.65 27.65 27.08 27.61 377,702 -0.11(-0.40%)
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.