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 29, 2015 7.900 7.990 7.740 7.880 917,057 +0.05(+0.64%)
May 28, 2015 7.960 8.000 7.600 7.830 1,096,561 -0.19(-2.37%)
May 27, 2015 8.210 8.340 7.980 8.020 1,095,045 -0.33(-3.95%)
May 26, 2015 8.620 8.060 8.350 706,649 -0.27(-3.13%)
May 25, 2015 8.580 8.820 8.560 8.620 209,802 -0.07(-0.81%)
May 22, 2015 8.800 8.920 8.630 8.690 586,741 -0.18(-2.03%)
May 21, 2015 8.940 9.115 8.750 8.870 2,245,036 -0.07(-0.78%)
May 20, 2015 8.750 8.970 8.450 8.940 963,617 +0.34(+3.95%)
May 19, 2015 8.810 8.810 8.320 8.600 2,516,265 -0.31(-3.48%)
May 15, 2015 8.910 8.910 8.910 0 +0.05(+0.56%)
May 14, 2015 8.990 9.150 8.750 8.860 1,536,077 -0.14(-1.56%)
May 13, 2015 8.940 9.070 8.760 9.000 1,434,055 +0.07(+0.78%)
May 12, 2015 8.700 9.260 8.700 8.930 1,841,792 +0.26(+3.00%)
May 11, 2015 8.430 8.710 8.365 8.670 1,008,320 +0.21(+2.48%)
May 08, 2015 7.820 8.560 7.680 8.460 1,783,276 +1.00(+13.40%)
May 07, 2015 7.510 7.700 7.330 7.460 546,327 -0.05(-0.67%)
May 06, 2015 8.040 8.040 7.480 7.510 923,860 -0.58(-7.17%)
May 05, 2015 8.280 8.380 8.080 8.090 588,637 -0.01(-0.12%)
May 04, 2015 8.370 8.380 7.990 8.100 707,772 -0.27(-3.23%)
May 01, 2015 8.250 8.490 8.250 8.370 820,273 +0.06(+0.72%)
Apr 30, 2015 8.050 8.340 7.900 8.310 619,402 +0.29(+3.62%)
Apr 29, 2015 7.620 8.030 7.620 8.020 939,544 +0.31(+4.02%)
Apr 28, 2015 7.850 7.980 7.690 7.710 910,429 -0.16(-2.03%)
Apr 27, 2015 7.910 8.070 7.830 7.870 655,799 -0.08(-1.01%)
Apr 24, 2015 7.680 7.960 7.680 7.950 533,516 +0.25(+3.25%)
Apr 23, 2015 7.560 8.010 7.550 7.700 734,518 +0.16(+2.12%)
Apr 22, 2015 7.560 7.740 7.470 7.540 684,027 -0.01(-0.13%)
Apr 21, 2015 7.720 7.740 7.430 7.550 664,382 -0.17(-2.20%)
Apr 20, 2015 7.980 8.150 7.690 7.720 891,328 -0.28(-3.50%)
Apr 17, 2015 7.880 8.080 7.750 8.000 465,752 +0.11(+1.39%)
Apr 16, 2015 7.780 8.230 7.570 7.890 941,338 +0.04(+0.51%)
Apr 15, 2015 7.650 8.530 7.600 7.850 1,649,471 +0.28(+3.70%)
Apr 14, 2015 7.030 7.580 7.000 7.570 963,756 +0.58(+8.30%)
Apr 13, 2015 6.950 7.060 6.950 6.990 742,656 +0.10(+1.45%)
Apr 10, 2015 6.800 6.890 6.670 6.890 578,665 +0.20(+2.99%)
Apr 09, 2015 6.450 6.820 6.450 6.690 1,162,622 +0.31(+4.86%)
Apr 08, 2015 6.870 6.940 6.350 6.380 4,740,091 -0.53(-7.67%)
Apr 07, 2015 6.860 7.080 6.800 6.910 4,114,158 +0.04(+0.58%)
Apr 06, 2015 6.700 6.930 6.700 6.870 752,809 +0.21(+3.15%)
Apr 02, 2015 6.660 6.660 6.660 0 +0.20(+3.10%)
Apr 01, 2015 6.370 6.560 6.370 6.460 477,480 +0.08(+1.25%)
Mar 31, 2015 6.350 6.450 6.320 6.380 557,841 -0.11(-1.69%)
Mar 30, 2015 6.470 6.510 6.360 6.490 1,110,555 +0.04(+0.62%)
Mar 27, 2015 6.690 6.690 6.370 6.450 764,080 -0.32(-4.73%)
Mar 26, 2015 6.990 7.070 6.660 6.770 681,774 -0.03(-0.44%)
Mar 25, 2015 6.680 6.890 6.620 6.800 512,097 +0.15(+2.26%)
Mar 24, 2015 6.460 6.680 6.415 6.650 632,907 +0.20(+3.10%)
Mar 23, 2015 6.290 6.520 6.290 6.450 251,372 +0.14(+2.22%)
Mar 20, 2015 6.390 6.480 6.260 6.310 605,177 +0.06(+0.96%)
Mar 19, 2015 6.310 6.390 6.230 6.250 313,137 -0.20(-3.10%)
Mar 18, 2015 5.940 6.470 5.920 6.450 824,533 +0.42(+6.97%)
Mar 17, 2015 5.900 6.190 5.900 6.030 561,069 +0.03(+0.50%)
Mar 16, 2015 5.850 6.030 5.800 6.000 545,214 +0.02(+0.33%)
Mar 13, 2015 5.960 6.020 5.830 5.980 704,346 -0.06(-0.99%)
Mar 12, 2015 6.200 6.290 6.020 6.040 874,173 -0.15(-2.42%)
Mar 11, 2015 6.280 6.310 6.090 6.190 1,020,601 -0.03(-0.48%)
Mar 10, 2015 6.470 6.500 6.180 6.220 627,343 -0.31(-4.75%)
Mar 09, 2015 6.900 6.900 6.490 6.530 427,331 -0.38(-5.50%)
Mar 06, 2015 6.990 7.120 6.870 6.910 509,836 -0.14(-1.99%)
Mar 05, 2015 7.170 7.240 6.990 7.050 572,407 -0.16(-2.22%)
Mar 04, 2015 7.250 6.980 7.210 509,258 -0.04(-0.55%)
Mar 03, 2015 7.220 7.250 542,032 +0.20(+2.84%)
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.