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 (%)
May 31, 2013 16.09 16.31 16.00 16.31 454,641 +0.17(+1.05%)
May 30, 2013 16.13 16.49 15.99 16.14 381,965 -0.01(-0.06%)
May 29, 2013 16.00 16.30 15.97 16.15 290,650 -0.03(-0.19%)
May 28, 2013 16.34 16.47 15.95 16.18 393,581 -0.07(-0.43%)
May 27, 2013 16.25 16.39 16.12 16.25 97,835 +0.03(+0.18%)
May 24, 2013 16.40 16.49 16.19 16.22 136,051 -0.21(-1.28%)
May 23, 2013 16.32 16.51 16.20 16.43 272,235 -0.13(-0.79%)
May 22, 2013 16.35 16.77 16.29 16.56 492,397 +0.20(+1.22%)
May 21, 2013 16.35 16.64 16.24 16.36 630,305 +0.10(+0.62%)
May 17, 2013 16.26 16.26 16.26 0 +0.22(+1.37%)
May 16, 2013 15.89 16.24 15.80 16.04 389,738 +0.18(+1.13%)
May 15, 2013 15.90 15.92 15.61 15.86 241,138 -0.07(-0.44%)
May 13, 2013 16.05 16.13 15.80 15.93 222,288 -0.21(-1.30%)
May 10, 2013 15.99 16.19 15.83 16.14 362,770 +0.11(+0.69%)
May 09, 2013 16.01 16.05 15.73 16.03 629,418 +0.05(+0.31%)
May 08, 2013 15.80 16.15 15.80 15.98 331,810 +0.23(+1.46%)
May 07, 2013 16.08 16.09 15.73 15.75 383,996 -0.34(-2.11%)
May 06, 2013 16.10 16.20 16.03 16.09 296,252 -0.04(-0.25%)
May 03, 2013 15.73 16.38 15.72 16.13 856,684 +0.42(+2.67%)
May 02, 2013 15.94 16.06 15.60 15.71 597,673 -0.23(-1.44%)
May 01, 2013 15.75 16.00 15.55 15.94 376,560 -0.01(-0.06%)
Apr 30, 2013 15.54 15.95 15.42 15.95 483,547 +0.55(+3.57%)
Apr 29, 2013 15.59 15.70 15.37 15.40 145,279 -0.17(-1.09%)
Apr 26, 2013 15.50 15.62 15.28 15.57 234,873 -0.10(-0.64%)
Apr 25, 2013 15.40 15.79 15.25 15.67 397,790 +0.33(+2.15%)
Apr 24, 2013 15.41 15.63 15.26 15.34 301,995 -0.05(-0.32%)
Apr 23, 2013 14.95 15.49 14.85 15.39 406,419 +0.40(+2.67%)
Apr 22, 2013 14.99 15.06 14.64 14.99 333,148 +0.03(+0.20%)
Apr 19, 2013 15.21 15.25 14.76 14.96 255,162 -0.17(-1.12%)
Apr 18, 2013 14.75 15.27 14.54 15.13 1,007,421 +0.51(+3.49%)
Apr 17, 2013 14.79 14.87 14.30 14.62 302,665 -0.26(-1.75%)
Apr 16, 2013 15.09 15.25 14.84 14.88 473,244 -0.10(-0.67%)
Apr 15, 2013 15.47 15.47 14.52 14.98 496,487 -0.71(-4.53%)
Apr 12, 2013 15.44 15.93 15.26 15.69 708,914 +0.12(+0.77%)
Apr 11, 2013 15.51 15.86 15.20 15.57 458,492 +0.13(+0.84%)
Apr 10, 2013 14.94 15.58 14.91 15.44 604,853 +0.50(+3.35%)
Apr 09, 2013 14.80 15.06 14.71 14.94 403,380 +0.13(+0.88%)
Apr 08, 2013 14.24 14.84 14.23 14.81 601,309 +0.53(+3.71%)
Apr 05, 2013 13.50 14.37 13.50 14.28 428,746 +0.62(+4.54%)
Apr 04, 2013 13.94 14.00 13.57 13.66 267,131 -0.35(-2.50%)
Apr 03, 2013 14.41 14.52 13.80 14.01 418,945 -0.49(-3.38%)
Apr 02, 2013 14.80 14.85 14.38 14.50 495,594 -0.34(-2.29%)
Apr 01, 2013 14.97 15.07 14.62 14.84 243,074 -0.10(-0.67%)
Mar 28, 2013 14.94 14.94 14.94 0 +0.03(+0.20%)
Mar 27, 2013 14.86 14.95 14.74 14.91 441,206 +0.03(+0.20%)
Mar 26, 2013 14.66 14.90 14.61 14.88 371,355 +0.22(+1.50%)
Mar 25, 2013 14.69 14.77 14.55 14.66 342,980 +0.01(+0.07%)
Mar 22, 2013 14.77 14.82 14.58 14.65 245,132 -0.03(-0.20%)
Mar 21, 2013 14.68 14.80 14.45 14.68 700,122 +0.02(+0.14%)
Mar 20, 2013 14.54 14.68 14.50 14.66 614,342 +0.19(+1.31%)
Mar 19, 2013 14.71 14.71 14.44 14.47 537,410 -0.17(-1.16%)
Mar 18, 2013 14.44 14.77 14.27 14.64 736,155 +0.07(+0.48%)
Mar 15, 2013 13.89 14.74 13.87 14.57 1,802,877 +0.80(+5.81%)
Mar 14, 2013 13.57 13.90 13.56 13.77 463,616 +0.18(+1.32%)
Mar 13, 2013 13.97 13.97 13.42 13.59 442,224 -0.38(-2.72%)
Mar 12, 2013 13.85 13.99 13.82 13.97 376,301 +0.25(+1.82%)
Mar 11, 2013 13.35 13.85 13.32 13.72 402,268 +0.42(+3.16%)
Mar 08, 2013 13.52 13.65 13.30 13.30 361,185 -0.19(-1.41%)
Mar 07, 2013 13.23 13.49 13.22 13.49 312,857 +0.28(+2.12%)
Mar 06, 2013 12.96 13.34 12.96 13.21 352,135 +0.19(+1.46%)
Mar 05, 2013 13.04 13.23 12.93 13.02 333,934 +0.00(+0.00%)
Mar 04, 2013 13.55 13.65 12.91 13.02 598,200 -0.56(-4.12%)
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.