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 (%)
Feb 28, 2020 0.3200 0.3400 0.3100 0.3300 430,764 -0.01(-2.94%)
Feb 27, 2020 0.3600 0.3600 0.3300 0.3400 334,483 -0.03(-8.11%)
Feb 26, 2020 0.4000 0.4000 0.3700 0.3700 399,984 -0.02(-5.13%)
Feb 25, 2020 0.4000 0.4100 0.3800 0.3900 132,299 -0.02(-4.88%)
Feb 24, 2020 0.4400 0.4400 0.3800 0.4100 1,005,905 -0.02(-4.65%)
Feb 21, 2020 0.4500 0.4600 0.4300 0.4300 518,790 -0.03(-6.52%)
Feb 20, 2020 0.4700 0.4700 0.4600 0.4600 184,519 +0.00(+0.00%)
Feb 19, 2020 0.4700 0.4800 0.4600 0.4600 385,987 +0.01(+2.22%)
Feb 18, 2020 0.4800 0.4900 0.4500 0.4500 392,018 -0.04(-8.16%)
Feb 14, 2020 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Feb 13, 2020 0.5000 0.5000 0.4800 0.4800 291,811 -0.02(-4.00%)
Feb 12, 2020 0.5000 0.5100 0.4900 0.5000 150,191 -0.02(-3.85%)
Feb 11, 2020 0.5000 0.5200 0.4900 0.5200 123,550 +0.03(+6.12%)
Feb 10, 2020 0.5000 0.5000 0.4900 0.4900 126,850 +0.00(+0.00%)
Feb 07, 2020 0.5000 0.5000 0.4900 0.4900 123,305 -0.01(-2.00%)
Feb 06, 2020 0.5400 0.5400 0.5000 0.5000 151,106 -0.02(-3.85%)
Feb 05, 2020 0.5200 0.5400 0.5200 0.5200 136,022 +0.00(+0.00%)
Feb 04, 2020 0.5300 0.5300 0.5100 0.5200 89,698 -0.01(-1.89%)
Feb 03, 2020 0.5100 0.5400 0.4900 0.5300 210,767 +0.02(+3.92%)
Jan 31, 2020 0.5400 0.5400 0.5100 0.5100 32,302 -0.03(-5.56%)
Jan 30, 2020 0.5100 0.5400 0.5100 0.5400 103,712 +0.02(+3.85%)
Jan 29, 2020 0.5200 0.5500 0.5200 0.5200 86,113 +0.00(+0.00%)
Jan 28, 2020 0.5200 0.5400 0.5200 0.5200 109,249 +0.01(+1.96%)
Jan 27, 2020 0.5400 0.5400 0.5100 0.5100 169,965 -0.03(-5.56%)
Jan 24, 2020 0.5500 0.5600 0.5100 0.5400 252,450 -0.02(-3.57%)
Jan 23, 2020 0.5700 0.5800 0.5500 0.5600 202,477 -0.03(-5.08%)
Jan 22, 2020 0.5700 0.5900 0.5600 0.5900 191,036 +0.02(+3.51%)
Jan 21, 2020 0.5800 0.5900 0.5700 0.5700 107,471 -0.01(-1.72%)
Jan 20, 2020 0.5900 0.6000 0.5800 0.5800 57,753 -0.02(-3.33%)
Jan 17, 2020 0.5800 0.6000 0.5800 0.6000 170,588 +0.00(+0.00%)
Jan 16, 2020 0.5700 0.6000 0.5600 0.6000 426,530 +0.01(+1.69%)
Jan 15, 2020 0.5800 0.6100 0.5800 0.5900 112,833 +0.00(+0.00%)
Jan 14, 2020 0.5800 0.6000 0.5800 0.5900 60,016 +0.01(+1.72%)
Jan 13, 2020 0.5800 0.6200 0.5800 0.5800 114,425 -0.02(-3.33%)
Jan 10, 2020 0.6100 0.6300 0.5900 0.6000 240,258 +0.00(+0.00%)
Jan 09, 2020 0.5800 0.6100 0.5800 0.6000 132,617 +0.01(+1.69%)
Jan 08, 2020 0.6100 0.6200 0.5900 0.5900 395,867 -0.04(-6.35%)
Jan 07, 2020 0.6200 0.6300 0.6000 0.6300 234,395 +0.01(+1.61%)
Jan 06, 2020 0.6200 0.6300 0.6000 0.6200 226,046 +0.01(+1.64%)
Jan 03, 2020 0.6000 0.6200 0.5800 0.6100 415,929 +0.03(+5.17%)
Jan 02, 2020 0.6300 0.6300 0.5700 0.5800 205,810 -0.03(-4.92%)
Dec 31, 2019 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 30, 2019 0.5700 0.5800 0.5600 0.5800 120,030 +0.02(+3.57%)
Dec 27, 2019 0.5700 0.5800 0.5600 0.5600 181,126 -0.02(-3.45%)
Dec 24, 2019 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Dec 23, 2019 0.5200 0.5500 0.5200 0.5500 288,841 +0.00(+0.00%)
Dec 20, 2019 0.5600 0.5700 0.5200 0.5500 741,433 +0.01(+1.85%)
Dec 19, 2019 0.5400 0.5800 0.5300 0.5400 342,559 +0.00(+0.00%)
Dec 18, 2019 0.5100 0.5700 0.5100 0.5400 540,386 +0.01(+1.89%)
Dec 17, 2019 0.5000 0.5400 0.4900 0.5300 794,836 +0.04(+8.16%)
Dec 16, 2019 0.4900 0.5000 0.4900 0.4900 122,824 +0.00(+0.00%)
Dec 13, 2019 0.4900 0.4900 0.4800 0.4900 204,992 +0.00(+0.00%)
Dec 12, 2019 0.4900 0.5000 0.4800 0.4900 352,114 -0.01(-2.00%)
Dec 11, 2019 0.5000 0.5200 0.4900 0.5000 185,805 +0.00(+0.00%)
Dec 10, 2019 0.5200 0.5200 0.4900 0.5000 247,211 -0.01(-1.96%)
Dec 09, 2019 0.5000 0.5200 0.5000 0.5100 160,936 +0.01(+2.00%)
Dec 06, 2019 0.5000 0.5100 0.5000 0.5000 174,631 +0.01(+2.04%)
Dec 05, 2019 0.5000 0.5200 0.4900 0.4900 673,694 +0.01(+2.08%)
Dec 04, 2019 0.4700 0.4900 0.4700 0.4800 199,882 +0.01(+2.13%)
Dec 03, 2019 0.4900 0.4900 0.4700 0.4700 188,462 -0.02(-4.08%)
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.