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 (%)
Jul 29, 2016 3.520 3.520 3.520 0 +0.15(+4.45%)
Jul 28, 2016 3.290 3.400 3.240 3.370 1,064,909 +0.07(+2.12%)
Jul 27, 2016 3.510 3.540 3.200 3.300 1,944,654 -0.19(-5.44%)
Jul 26, 2016 3.560 3.610 3.460 3.490 831,183 -0.13(-3.59%)
Jul 25, 2016 3.860 3.860 3.560 3.620 1,254,968 -0.28(-7.18%)
Jul 22, 2016 3.730 3.960 3.710 3.900 1,395,927 +0.18(+4.84%)
Jul 21, 2016 3.680 3.840 3.680 3.720 817,020 +0.00(+0.00%)
Jul 20, 2016 3.680 3.790 3.590 3.720 1,381,682 +0.02(+0.54%)
Jul 19, 2016 3.680 3.775 3.660 3.700 1,442,075 -0.01(-0.27%)
Jul 18, 2016 3.610 3.710 3.590 3.710 572,690 +0.06(+1.64%)
Jul 15, 2016 3.740 3.740 3.630 3.650 719,161 -0.07(-1.88%)
Jul 14, 2016 3.600 3.740 3.590 3.720 1,211,305 +0.15(+4.20%)
Jul 13, 2016 3.550 3.620 3.520 3.570 1,841,164 -0.04(-1.11%)
Jul 12, 2016 3.500 3.630 3.460 3.610 1,548,775 +0.20(+5.87%)
Jul 11, 2016 3.470 3.500 3.370 3.410 525,017 -0.01(-0.29%)
Jul 08, 2016 3.465 3.375 3.420 800,696 +0.09(+2.70%)
Jul 07, 2016 3.460 3.490 3.280 3.330 1,130,822 +0.11(+3.42%)
Jul 05, 2016 3.320 3.330 3.150 3.220 782,647 -0.14(-4.17%)
Jul 04, 2016 3.300 3.380 3.300 3.360 516,018 +0.06(+1.82%)
Jun 30, 2016 3.300 3.300 3.300 0 +0.01(+0.30%)
Jun 29, 2016 3.250 3.340 3.230 3.290 1,273,005 +0.11(+3.46%)
Jun 28, 2016 3.100 3.220 3.100 3.180 849,809 +0.17(+5.65%)
Jun 27, 2016 3.150 3.220 2.950 3.010 1,209,015 -0.23(-7.10%)
Jun 24, 2016 3.070 3.270 3.060 3.240 1,641,896 -0.13(-3.86%)
Jun 23, 2016 3.310 3.380 3.250 3.370 887,815 +0.16(+4.98%)
Jun 22, 2016 3.420 3.430 3.170 3.210 1,440,342 -0.17(-5.03%)
Jun 21, 2016 3.340 3.430 3.300 3.380 2,679,001 +0.00(+0.00%)
Jun 20, 2016 3.340 3.415 3.300 3.380 3,203,334 +0.15(+4.64%)
Jun 17, 2016 3.250 3.340 3.200 3.230 1,837,375 +0.07(+2.22%)
Jun 16, 2016 3.160 3.170 2.980 3.160 1,403,091 -0.06(-1.86%)
Jun 15, 2016 3.110 3.300 3.030 3.220 1,545,790 +0.10(+3.21%)
Jun 14, 2016 3.160 3.240 3.060 3.120 1,089,772 -0.07(-2.19%)
Jun 13, 2016 3.160 3.320 3.120 3.190 1,685,925 -0.05(-1.54%)
Jun 10, 2016 3.460 3.520 3.210 3.240 1,640,607 -0.33(-9.24%)
Jun 09, 2016 3.510 3.650 3.450 3.570 1,192,645 -0.04(-1.11%)
Jun 08, 2016 3.660 3.770 3.550 3.610 1,489,424 -0.02(-0.55%)
Jun 07, 2016 3.580 3.680 3.490 3.630 3,685,311 +0.08(+2.25%)
Jun 06, 2016 3.360 3.560 3.350 3.550 3,752,074 +0.21(+6.29%)
Jun 03, 2016 3.340 3.350 3.240 3.340 809,734 +0.01(+0.30%)
Jun 02, 2016 3.220 3.340 3.210 3.330 942,346 +0.08(+2.46%)
Jun 01, 2016 3.260 3.340 3.190 3.250 1,769,914 -0.04(-1.22%)
May 31, 2016 3.310 3.360 3.280 3.290 2,539,994 -0.01(-0.30%)
May 30, 2016 3.340 3.340 3.270 3.300 687,602 -0.05(-1.49%)
May 27, 2016 3.290 3.360 3.250 3.350 7,354,074 -0.26(-7.20%)
May 26, 2016 3.740 3.750 3.570 3.610 674,902 -0.04(-1.10%)
May 25, 2016 3.500 3.710 3.500 3.650 1,464,218 +0.18(+5.19%)
May 24, 2016 3.420 3.480 3.310 3.470 802,805 +0.06(+1.76%)
May 20, 2016 3.410 3.410 3.410 0 -0.02(-0.58%)
May 19, 2016 3.190 3.450 3.120 3.430 964,439 +0.12(+3.63%)
May 18, 2016 3.450 3.500 3.280 3.310 1,673,137 -0.11(-3.22%)
May 17, 2016 3.220 3.440 3.220 3.420 1,528,171 +0.19(+5.88%)
May 16, 2016 3.200 3.280 3.200 3.230 1,073,765 +0.11(+3.53%)
May 13, 2016 3.010 3.160 3.000 3.120 1,028,874 +0.05(+1.63%)
May 12, 2016 2.900 3.080 2.880 3.070 2,877,111 +0.23(+8.10%)
May 11, 2016 2.620 2.880 2.610 2.840 1,556,667 +0.21(+7.98%)
May 10, 2016 2.590 2.750 2.570 2.630 1,662,547 +0.07(+2.73%)
May 09, 2016 2.690 2.690 2.520 2.560 1,424,307 -0.11(-4.12%)
May 06, 2016 2.690 2.890 2.640 2.670 2,098,643 -0.01(-0.37%)
May 05, 2016 2.870 2.910 2.670 2.680 964,093 -0.08(-2.90%)
May 04, 2016 2.830 2.930 2.720 2.760 1,053,973 -0.05(-1.78%)
May 03, 2016 3.000 3.030 2.685 2.810 1,857,375 -0.23(-7.57%)
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.