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 (%)
Nov 30, 2015 2.310 2.430 2.310 2.420 1,094,917 +0.07(+2.98%)
Nov 27, 2015 2.400 2.430 2.300 2.350 563,607 -0.06(-2.49%)
Nov 26, 2015 2.420 2.500 2.400 2.410 192,270 -0.04(-1.63%)
Nov 25, 2015 2.410 2.510 2.380 2.450 691,518 +0.01(+0.41%)
Nov 24, 2015 2.440 2.550 2.420 2.440 722,888 +0.02(+0.83%)
Nov 23, 2015 2.470 2.420 962,197 +0.10(+4.31%)
Nov 20, 2015 2.400 2.460 2.300 2.320 1,103,344 -0.09(-3.73%)
Nov 19, 2015 2.510 2.570 2.400 2.410 948,029 -0.14(-5.49%)
Nov 18, 2015 2.630 2.670 2.500 2.550 530,399 -0.04(-1.54%)
Nov 17, 2015 2.670 2.690 2.540 2.590 865,760 -0.09(-3.36%)
Nov 16, 2015 2.520 2.710 2.510 2.680 1,010,708 +0.16(+6.35%)
Nov 13, 2015 2.490 2.550 2.460 2.520 1,125,405 +0.01(+0.40%)
Nov 12, 2015 2.590 2.640 2.490 2.510 0 -0.10(-3.83%)
Nov 11, 2015 2.800 2.800 2.610 2.610 1,175,432 -0.19(-6.79%)
Nov 10, 2015 2.800 2.910 2.770 2.800 911,628 -0.02(-0.71%)
Nov 09, 2015 2.890 2.950 2.770 2.820 1,877,670 -0.10(-3.42%)
Nov 06, 2015 2.960 3.050 2.850 2.920 2,726,447 -0.20(-6.41%)
Nov 05, 2015 3.180 3.230 3.060 3.120 783,568 -0.06(-1.89%)
Nov 04, 2015 3.340 3.340 3.060 3.180 1,211,635 -0.08(-2.45%)
Nov 03, 2015 3.150 3.380 3.130 3.260 1,551,044 +0.20(+6.54%)
Nov 02, 2015 2.870 3.080 2.850 3.060 703,558 +0.14(+4.79%)
Oct 30, 2015 2.810 2.940 2.750 2.920 1,082,691 +0.09(+3.18%)
Oct 29, 2015 2.890 2.960 2.810 2.830 753,315 -0.09(-3.08%)
Oct 28, 2015 3.000 3.090 2.840 2.920 1,623,375 -0.02(-0.68%)
Oct 27, 2015 3.040 3.040 2.940 2.940 1,090,029 -0.15(-4.85%)
Oct 26, 2015 3.190 3.200 3.050 3.090 779,779 -0.11(-3.44%)
Oct 23, 2015 3.200 3.320 3.150 3.200 1,018,969 -0.05(-1.54%)
Oct 22, 2015 3.310 3.360 3.200 3.250 711,021 +0.02(+0.62%)
Oct 21, 2015 3.510 3.530 3.210 3.230 1,596,058 -0.32(-9.01%)
Oct 20, 2015 3.450 3.620 3.420 3.550 818,234 +0.11(+3.20%)
Oct 19, 2015 3.680 3.690 3.410 3.440 815,957 -0.30(-8.02%)
Oct 16, 2015 3.870 3.920 3.740 3.740 836,018 -0.09(-2.35%)
Oct 15, 2015 3.750 3.860 3.680 3.830 1,068,065 -0.01(-0.26%)
Oct 14, 2015 3.750 3.900 3.720 3.840 1,317,142 +0.03(+0.79%)
Oct 13, 2015 3.780 3.980 3.660 3.810 912,233 -0.15(-3.79%)
Oct 09, 2015 3.960 3.960 3.960 0 -0.13(-3.18%)
Oct 08, 2015 3.900 4.120 3.765 4.090 3,906,327 +0.24(+6.23%)
Oct 07, 2015 3.900 4.090 3.800 3.850 1,996,980 +0.08(+2.12%)
Oct 06, 2015 3.560 3.880 3.560 3.770 1,952,409 +0.31(+8.96%)
Oct 05, 2015 3.090 3.500 3.080 3.460 1,431,462 +0.44(+14.57%)
Oct 02, 2015 3.000 3.050 2.920 3.020 1,278,039 -0.02(-0.66%)
Oct 01, 2015 3.200 3.230 2.990 3.040 1,480,687 -0.03(-0.98%)
Sep 30, 2015 3.080 3.210 3.050 3.070 548,060 +0.00(+0.00%)
Sep 29, 2015 3.200 3.220 2.980 3.070 1,059,123 -0.07(-2.23%)
Sep 28, 2015 3.300 3.300 3.120 3.140 798,682 -0.18(-5.42%)
Sep 25, 2015 3.410 3.480 3.230 3.320 1,238,935 -0.05(-1.48%)
Sep 24, 2015 3.530 3.620 3.330 3.370 1,194,771 -0.21(-5.87%)
Sep 23, 2015 3.810 3.810 3.560 3.580 909,590 -0.20(-5.29%)
Sep 22, 2015 3.830 3.960 3.740 3.780 832,609 -0.14(-3.57%)
Sep 21, 2015 3.680 3.980 3.680 3.920 538,202 +0.26(+7.10%)
Sep 18, 2015 3.520 3.720 3.500 3.660 1,528,015 +0.03(+0.83%)
Sep 17, 2015 3.690 3.810 3.610 3.630 825,102 -0.09(-2.42%)
Sep 16, 2015 3.650 3.750 3.560 3.720 829,726 +0.21(+5.98%)
Sep 15, 2015 3.430 3.640 3.430 3.510 443,336 +0.04(+1.15%)
Sep 14, 2015 3.520 3.570 3.430 3.470 305,965 -0.07(-1.98%)
Sep 11, 2015 3.720 3.720 3.500 3.540 810,867 -0.26(-6.84%)
Sep 10, 2015 3.640 3.850 3.610 3.800 645,266 +0.12(+3.26%)
Sep 09, 2015 3.880 3.970 3.620 3.680 743,235 -0.21(-5.40%)
Sep 08, 2015 3.910 4.010 3.850 3.890 519,159 -0.01(-0.26%)
Sep 04, 2015 3.900 3.900 3.900 0 +0.01(+0.26%)
Sep 03, 2015 3.980 4.080 3.800 3.890 1,431,446 +0.00(+0.00%)
Sep 02, 2015 3.570 3.960 3.480 3.890 2,707,175 +0.41(+11.78%)
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.