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 (%)
Dec 29, 2017 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 28, 2017 2.260 2.260 2.230 2.250 246,849 +0.01(+0.45%)
Dec 27, 2017 2.320 2.320 2.240 2.240 453,150 -0.03(-1.32%)
Dec 22, 2017 2.300 2.300 2.255 2.270 511,898 -0.02(-0.87%)
Dec 21, 2017 2.200 2.300 2.160 2.290 1,018,244 +0.12(+5.53%)
Dec 20, 2017 2.120 2.180 2.080 2.170 1,073,672 +0.09(+4.33%)
Dec 19, 2017 2.010 2.100 2.000 2.080 1,309,314 +0.12(+6.12%)
Dec 18, 2017 1.860 1.990 1.830 1.960 1,346,922 +0.13(+7.10%)
Dec 15, 2017 1.820 1.940 1.770 1.830 13,801,770 +0.00(+0.00%)
Dec 14, 2017 1.850 1.860 1.810 1.830 828,476 -0.03(-1.61%)
Dec 13, 2017 1.840 1.880 1.810 1.860 668,957 +0.02(+1.09%)
Dec 12, 2017 1.900 1.910 1.830 1.840 1,128,329 -0.05(-2.65%)
Dec 11, 2017 1.910 1.920 1.880 1.890 1,045,856 -0.03(-1.56%)
Dec 08, 2017 1.880 1.960 1.880 1.920 1,220,389 +0.06(+3.23%)
Dec 07, 2017 1.950 1.950 1.830 1.860 2,026,573 -0.10(-5.10%)
Dec 06, 2017 2.130 2.140 1.950 1.960 1,342,626 -0.16(-7.55%)
Dec 05, 2017 2.280 2.280 2.100 2.120 1,751,746 -0.17(-7.42%)
Dec 04, 2017 2.320 2.330 2.275 2.290 377,970 -0.04(-1.72%)
Dec 01, 2017 2.280 2.360 2.270 2.330 1,094,235 +0.09(+4.02%)
Nov 30, 2017 2.240 2.300 2.230 2.240 741,564 +0.02(+0.90%)
Nov 29, 2017 2.230 2.230 2.200 2.220 476,927 +0.01(+0.45%)
Nov 28, 2017 2.230 2.230 2.200 2.210 335,251 -0.03(-1.34%)
Nov 27, 2017 2.370 2.230 2.240 571,502 -0.13(-5.49%)
Nov 24, 2017 2.340 2.370 2.320 2.370 390,994 +0.04(+1.72%)
Nov 23, 2017 2.350 2.350 2.310 2.330 255,004 +0.00(+0.00%)
Nov 22, 2017 2.350 2.360 2.300 2.330 726,923 +0.00(+0.00%)
Nov 21, 2017 2.330 2.360 2.320 2.330 911,985 +0.01(+0.43%)
Nov 20, 2017 2.360 2.370 2.320 2.320 788,410 -0.08(-3.33%)
Nov 17, 2017 2.450 2.460 2.390 2.400 552,252 -0.03(-1.23%)
Nov 16, 2017 2.500 2.510 2.410 2.430 1,056,636 -0.11(-4.33%)
Nov 15, 2017 2.540 2.610 2.440 2.540 634,525 -0.10(-3.79%)
Nov 14, 2017 2.760 2.760 2.600 2.640 706,654 -0.15(-5.38%)
Nov 13, 2017 2.870 2.890 2.760 2.790 707,535 -0.08(-2.79%)
Nov 10, 2017 2.890 2.940 2.830 2.870 481,978 -0.03(-1.03%)
Nov 09, 2017 2.900 2.950 2.890 2.900 598,601 +0.01(+0.35%)
Nov 08, 2017 2.830 2.920 2.790 2.890 629,211 +0.05(+1.76%)
Nov 07, 2017 2.940 2.940 2.820 2.840 394,744 -0.07(-2.41%)
Nov 06, 2017 2.830 2.940 2.830 2.910 704,336 +0.09(+3.19%)
Nov 03, 2017 2.950 2.960 2.760 2.820 809,499 +0.00(+0.00%)
Nov 02, 2017 2.870 2.900 2.810 2.820 366,726 -0.06(-2.08%)
Nov 01, 2017 2.790 2.900 2.760 2.880 628,844 +0.14(+5.11%)
Oct 31, 2017 2.690 2.760 2.680 2.740 538,738 +0.06(+2.24%)
Oct 30, 2017 2.620 2.760 2.620 2.680 572,188 +0.07(+2.68%)
Oct 27, 2017 2.510 2.630 2.480 2.610 943,105 +0.09(+3.57%)
Oct 26, 2017 2.520 2.535 2.440 2.520 276,938 +0.01(+0.40%)
Oct 25, 2017 2.560 2.560 2.460 2.510 469,622 -0.05(-1.95%)
Oct 24, 2017 2.620 2.620 2.520 2.560 378,914 -0.05(-1.92%)
Oct 23, 2017 2.590 2.660 2.580 2.610 464,419 +0.02(+0.77%)
Oct 20, 2017 2.570 2.630 2.560 2.590 319,546 +0.00(+0.00%)
Oct 19, 2017 2.660 2.670 2.550 2.590 481,880 -0.10(-3.72%)
Oct 18, 2017 2.700 2.730 2.680 2.690 312,183 -0.03(-1.10%)
Oct 17, 2017 2.720 2.750 2.670 2.720 262,730 -0.02(-0.73%)
Oct 16, 2017 2.780 2.810 2.700 2.740 333,788 -0.02(-0.72%)
Oct 13, 2017 2.780 2.830 2.750 2.760 402,985 +0.01(+0.36%)
Oct 12, 2017 2.720 2.800 2.710 2.750 333,556 +0.00(+0.00%)
Oct 11, 2017 2.820 2.840 2.740 2.750 540,240 -0.07(-2.48%)
Oct 10, 2017 2.830 2.875 2.810 2.820 355,128 +0.00(+0.00%)
Oct 06, 2017 2.810 2.830 2.760 2.820 496,209 -0.07(-2.42%)
Oct 05, 2017 2.860 2.930 2.860 2.890 264,016 +0.01(+0.35%)
Oct 04, 2017 2.930 3.010 2.840 2.880 474,084 -0.06(-2.04%)
Oct 03, 2017 2.990 2.990 2.920 2.940 332,021 -0.01(-0.34%)
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.