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 (%)
Oct 31, 2016 4.330 4.400 4.250 4.380 672,619 +0.02(+0.46%)
Oct 28, 2016 4.430 4.520 4.350 4.360 533,723 -0.07(-1.58%)
Oct 27, 2016 4.550 4.605 4.430 4.430 512,310 -0.05(-1.12%)
Oct 26, 2016 4.550 4.710 4.420 4.480 1,177,907 -0.14(-3.03%)
Oct 25, 2016 4.760 4.855 4.570 4.620 1,090,652 -0.17(-3.55%)
Oct 24, 2016 4.770 4.940 4.750 4.790 1,176,621 -0.02(-0.42%)
Oct 21, 2016 4.700 4.885 4.660 4.810 681,955 +0.06(+1.26%)
Oct 20, 2016 4.690 4.800 4.650 4.750 539,381 +0.02(+0.42%)
Oct 19, 2016 4.740 4.850 4.690 4.730 1,088,922 +0.07(+1.50%)
Oct 18, 2016 4.580 4.725 4.570 4.660 1,288,123 +0.16(+3.56%)
Oct 17, 2016 4.650 4.680 4.450 4.500 1,789,056 -0.24(-5.06%)
Oct 14, 2016 4.700 4.790 4.670 4.740 1,603,572 +0.08(+1.72%)
Oct 13, 2016 4.400 4.660 4.305 4.660 2,085,711 +0.23(+5.19%)
Oct 12, 2016 4.340 4.480 4.340 4.430 691,821 +0.03(+0.68%)
Oct 11, 2016 4.410 4.495 4.390 4.400 939,145 +0.07(+1.62%)
Oct 07, 2016 4.330 4.330 4.330 0 +0.00(+0.00%)
Oct 06, 2016 4.300 4.390 4.250 4.330 2,128,251 +0.05(+1.17%)
Oct 05, 2016 4.230 4.350 4.210 4.280 963,053 +0.17(+4.14%)
Oct 04, 2016 4.200 4.270 4.090 4.110 859,428 -0.14(-3.29%)
Oct 03, 2016 4.280 4.290 4.170 4.250 608,396 +0.03(+0.71%)
Sep 30, 2016 4.270 4.310 4.170 4.220 604,122 +0.01(+0.24%)
Sep 29, 2016 4.100 4.380 4.060 4.210 1,701,755 +0.11(+2.68%)
Sep 28, 2016 3.850 4.210 3.730 4.100 1,904,163 +0.32(+8.47%)
Sep 27, 2016 3.900 3.930 3.740 3.780 751,713 -0.19(-4.79%)
Sep 26, 2016 3.990 4.040 3.910 3.970 907,358 +0.02(+0.51%)
Sep 23, 2016 3.990 4.050 3.900 3.950 445,691 -0.04(-1.00%)
Sep 22, 2016 4.060 4.080 3.990 3.990 714,688 +0.03(+0.76%)
Sep 21, 2016 3.950 4.050 3.900 3.960 719,573 +0.09(+2.33%)
Sep 20, 2016 3.960 4.020 3.860 3.870 625,452 -0.11(-2.76%)
Sep 19, 2016 4.000 4.110 3.950 3.980 958,165 +0.02(+0.51%)
Sep 16, 2016 3.860 3.960 3.810 3.960 3,988,495 +0.01(+0.25%)
Sep 15, 2016 3.900 4.040 3.890 3.950 1,946,127 +0.09(+2.33%)
Sep 14, 2016 3.880 4.030 3.840 3.860 2,567,393 -0.10(-2.53%)
Sep 13, 2016 4.200 4.250 3.940 3.960 1,316,489 -0.35(-8.12%)
Sep 12, 2016 4.150 4.380 4.120 4.310 978,291 +0.00(+0.00%)
Sep 09, 2016 4.460 4.530 4.200 4.310 1,435,111 -0.26(-5.69%)
Sep 08, 2016 4.400 4.600 4.310 4.570 2,220,789 +0.21(+4.82%)
Sep 07, 2016 4.320 4.520 4.220 4.360 3,605,364 +0.12(+2.83%)
Sep 06, 2016 3.550 4.270 3.540 4.240 3,661,971 +0.71(+20.11%)
Sep 02, 2016 3.530 3.530 3.530 0 +0.18(+5.37%)
Sep 01, 2016 3.430 3.470 3.330 3.350 1,074,412 -0.12(-3.46%)
Aug 31, 2016 3.520 3.660 3.440 3.470 736,787 -0.09(-2.53%)
Aug 30, 2016 3.670 3.700 3.545 3.560 440,043 -0.09(-2.47%)
Aug 29, 2016 3.660 3.670 3.610 3.650 286,059 -0.04(-1.08%)
Aug 26, 2016 3.650 3.790 3.650 3.690 586,351 +0.07(+1.93%)
Aug 25, 2016 3.660 3.700 3.590 3.620 688,265 -0.03(-0.82%)
Aug 24, 2016 3.790 3.810 3.620 3.650 803,651 -0.15(-3.95%)
Aug 23, 2016 3.700 3.800 3.650 3.800 1,237,661 +0.09(+2.43%)
Aug 22, 2016 3.680 3.710 3.570 3.710 545,718 +0.00(+0.00%)
Aug 19, 2016 3.770 3.790 3.690 3.710 422,400 -0.08(-2.11%)
Aug 18, 2016 3.760 3.820 3.750 3.790 415,028 +0.06(+1.61%)
Aug 17, 2016 3.730 3.760 3.650 3.730 548,745 -0.02(-0.53%)
Aug 16, 2016 3.730 3.780 3.700 3.750 491,083 +0.01(+0.27%)
Aug 15, 2016 3.800 3.820 3.730 3.740 703,905 -0.02(-0.53%)
Aug 12, 2016 3.750 3.800 3.680 3.760 469,439 +0.03(+0.80%)
Aug 11, 2016 3.790 3.810 3.720 3.730 636,456 -0.03(-0.80%)
Aug 10, 2016 3.830 3.840 3.720 3.760 932,201 -0.06(-1.57%)
Aug 09, 2016 3.970 4.000 3.810 3.820 1,503,543 -0.13(-3.29%)
Aug 08, 2016 3.850 4.000 3.850 3.950 928,584 +0.13(+3.40%)
Aug 05, 2016 3.770 3.840 3.680 3.820 766,173 +0.07(+1.87%)
Aug 04, 2016 3.730 3.850 3.730 3.750 1,101,082 -0.04(-1.06%)
Aug 03, 2016 3.500 3.790 3.500 3.790 1,831,442 +0.25(+7.06%)
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.