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 (%)
Mar 31, 2011 29.70 30.00 29.48 30.00 311,838 +0.20(+0.67%)
Mar 30, 2011 29.70 29.95 29.30 29.80 175,303 +0.18(+0.61%)
Mar 29, 2011 29.70 29.85 29.44 29.62 274,600 -0.09(-0.30%)
Mar 28, 2011 29.80 30.04 29.59 29.71 237,986 -0.09(-0.30%)
Mar 25, 2011 29.30 30.00 28.91 29.80 269,753 +0.36(+1.22%)
Mar 24, 2011 29.89 29.89 29.41 29.44 269,017 -0.41(-1.37%)
Mar 23, 2011 29.74 29.93 29.52 29.85 271,770 +0.17(+0.57%)
Mar 22, 2011 29.96 29.96 29.54 29.68 443,431 -0.12(-0.40%)
Mar 21, 2011 29.80 29.92 29.71 29.80 297,902 +0.37(+1.26%)
Mar 18, 2011 28.80 29.50 28.65 29.43 520,328 +0.71(+2.47%)
Mar 17, 2011 28.67 28.91 28.18 28.72 376,597 +0.55(+1.95%)
Mar 16, 2011 28.30 28.97 28.01 28.17 464,768 -0.12(-0.42%)
Mar 15, 2011 27.43 28.73 27.08 28.29 487,491 -0.13(-0.46%)
Mar 14, 2011 28.38 28.50 27.66 28.42 407,711 +0.04(+0.14%)
Mar 11, 2011 28.08 28.46 27.92 28.38 410,644 -0.43(-1.49%)
Mar 10, 2011 29.25 29.30 28.04 28.81 427,787 -0.59(-2.01%)
Mar 09, 2011 29.66 29.88 28.75 29.40 370,974 -0.35(-1.18%)
Mar 08, 2011 29.65 29.99 29.29 29.75 1,026,441 +0.02(+0.07%)
Mar 07, 2011 29.99 30.05 29.51 29.73 568,718 -0.28(-0.93%)
Mar 04, 2011 30.37 30.37 29.53 30.01 551,710 -0.36(-1.19%)
Mar 03, 2011 30.59 30.62 30.14 30.37 252,611 -0.24(-0.78%)
Mar 02, 2011 30.64 30.64 30.19 30.61 328,125 -0.04(-0.13%)
Mar 01, 2011 30.67 30.67 30.20 30.65 259,037 -0.02(-0.07%)
Feb 28, 2011 30.95 30.95 30.36 30.67 4,250,154 +0.07(+0.23%)
Feb 25, 2011 30.70 30.76 30.40 30.60 509,951 +0.09(+0.29%)
Feb 24, 2011 32.00 32.00 30.28 30.51 828,045 -1.49(-4.66%)
Feb 23, 2011 31.41 32.00 31.15 32.00 379,340 +0.88(+2.83%)
Feb 22, 2011 30.92 31.47 30.78 31.12 587,391 +0.37(+1.20%)
Feb 18, 2011 30.75 30.88 30.59 30.75 505,619 +0.11(+0.36%)
Feb 17, 2011 30.80 30.97 30.51 30.64 303,347 -0.14(-0.45%)
Feb 16, 2011 30.50 31.00 30.27 30.78 530,829 +0.51(+1.68%)
Feb 15, 2011 29.90 30.44 29.88 30.27 764,148 +0.23(+0.77%)
Feb 14, 2011 30.05 30.12 29.88 30.04 272,865 +0.04(+0.13%)
Feb 11, 2011 30.00 30.15 29.85 30.00 248,632 +0.09(+0.30%)
Feb 10, 2011 29.74 30.21 29.60 29.91 638,291 +0.24(+0.81%)
Feb 09, 2011 29.79 29.80 29.41 29.67 390,686 -0.14(-0.47%)
Feb 08, 2011 29.65 29.85 29.34 29.81 385,331 +0.16(+0.54%)
Feb 07, 2011 29.99 29.99 29.63 29.65 409,625 -0.04(-0.13%)
Feb 04, 2011 30.00 30.00 29.60 29.69 315,740 -0.24(-0.80%)
Feb 03, 2011 29.70 29.98 29.65 29.93 662,211 +0.16(+0.54%)
Feb 02, 2011 29.79 29.85 29.61 29.77 700,850 -0.07(-0.23%)
Feb 01, 2011 29.52 29.99 29.41 29.84 471,088 +0.31(+1.05%)
Jan 31, 2011 29.27 29.97 29.10 29.53 702,775 +0.46(+1.58%)
Jan 28, 2011 28.80 29.47 28.68 29.07 363,812 +0.27(+0.94%)
Jan 27, 2011 28.84 28.87 28.57 28.80 384,813 -0.05(-0.17%)
Jan 26, 2011 28.56 28.87 28.41 28.85 317,841 +0.30(+1.05%)
Jan 25, 2011 28.90 29.00 28.27 28.55 751,734 -0.25(-0.87%)
Jan 24, 2011 28.50 28.88 28.27 28.80 477,207 +0.19(+0.66%)
Jan 21, 2011 28.19 28.61 27.91 28.61 4,671,257 +0.61(+2.18%)
Jan 20, 2011 27.64 28.58 25.12 28.00 654,165 +0.12(+0.43%)
Jan 19, 2011 28.40 28.85 27.75 27.88 723,140 -0.77(-2.69%)
Jan 18, 2011 28.85 28.90 28.48 28.65 505,465 -0.20(-0.69%)
Jan 17, 2011 29.00 29.09 28.70 28.85 210,405 -0.15(-0.52%)
Jan 14, 2011 28.60 29.09 28.54 29.00 297,618 +0.25(+0.87%)
Jan 13, 2011 28.89 28.89 28.51 28.75 282,856 -0.14(-0.48%)
Jan 12, 2011 29.39 29.39 28.70 28.89 257,271 -0.21(-0.72%)
Jan 11, 2011 28.99 29.20 28.70 29.10 322,213 +0.42(+1.46%)
Jan 10, 2011 29.00 29.00 28.39 28.68 191,698 +0.08(+0.28%)
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.