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 (%)
Apr 30, 2020 0.1700 0.1900 0.1700 0.1800 994,287 +0.01(+5.88%)
Apr 29, 2020 0.1700 0.1800 0.1600 0.1700 480,354 +0.01(+6.25%)
Apr 28, 2020 0.1600 0.1700 0.1400 0.1600 820,359 +0.00(+0.00%)
Apr 27, 2020 0.1700 0.1700 0.1400 0.1600 509,880 +0.00(+0.00%)
Apr 24, 2020 0.1900 0.2000 0.1600 0.1600 872,645 -0.02(-11.11%)
Apr 23, 2020 0.1700 0.1900 0.1700 0.1800 802,325 +0.02(+12.50%)
Apr 22, 2020 0.1600 0.1800 0.1600 0.1600 1,257,554 +0.01(+6.67%)
Apr 21, 2020 0.1300 0.1500 0.1300 0.1500 709,189 +0.02(+15.38%)
Apr 20, 2020 0.1300 0.1400 0.1300 0.1300 265,090 +0.00(+0.00%)
Apr 17, 2020 0.1300 0.1400 0.1300 0.1300 492,943 +0.00(+0.00%)
Apr 16, 2020 0.1500 0.1500 0.1200 0.1300 382,426 -0.02(-13.33%)
Apr 15, 2020 0.1600 0.1600 0.1400 0.1500 309,817 -0.01(-6.25%)
Apr 14, 2020 0.1600 0.1700 0.1500 0.1600 455,989 +0.00(+0.00%)
Apr 13, 2020 0.1800 0.1800 0.1600 0.1600 307,547 +0.00(+0.00%)
Apr 09, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 08, 2020 0.1500 0.1700 0.1400 0.1700 1,183,096 +0.02(+13.33%)
Apr 07, 2020 0.1600 0.1600 0.1400 0.1500 1,242,270 +0.00(+0.00%)
Apr 06, 2020 0.1400 0.1600 0.1300 0.1500 662,590 +0.00(+0.00%)
Apr 03, 2020 0.1600 0.1600 0.1300 0.1500 788,945 +0.00(+0.00%)
Apr 02, 2020 0.1300 0.1600 0.1300 0.1500 2,337,150 +0.03(+25.00%)
Apr 01, 2020 0.1300 0.1300 0.1200 0.1200 305,060 -0.01(-7.69%)
Mar 31, 2020 0.1100 0.1400 0.1100 0.1300 1,600,444 +0.03(+30.00%)
Mar 30, 2020 0.1100 0.1100 0.1000 0.1000 462,910 -0.01(-9.09%)
Mar 27, 2020 0.1200 0.1200 0.1000 0.1100 644,514 -0.01(-8.33%)
Mar 26, 2020 0.1300 0.1400 0.1100 0.1200 1,395,112 -0.01(-7.69%)
Mar 25, 2020 0.1200 0.1400 0.1100 0.1300 1,949,181 +0.02(+18.18%)
Mar 24, 2020 0.1200 0.1200 0.1000 0.1100 905,469 +0.01(+10.00%)
Mar 23, 2020 0.1000 0.1100 0.0800 0.1000 968,592 +0.01(+11.11%)
Mar 20, 2020 0.1700 0.1700 0.0900 0.0900 4,434,596 -0.05(-35.71%)
Mar 19, 2020 0.1500 0.1500 0.1200 0.1400 1,803,695 -0.01(-6.67%)
Mar 18, 2020 0.2000 0.2000 0.1400 0.1500 1,263,083 -0.06(-28.57%)
Mar 17, 2020 0.1700 0.2200 0.1700 0.2100 599,612 +0.04(+23.53%)
Mar 16, 2020 0.1700 0.2100 0.1500 0.1700 487,358 +0.00(+0.00%)
Mar 13, 2020 0.2500 0.2500 0.1700 0.1700 773,899 -0.01(-5.56%)
Mar 12, 2020 0.1900 0.2500 0.1700 0.1800 644,682 +0.00(+0.00%)
Mar 11, 2020 0.2400 0.2400 0.1800 0.1800 751,698 -0.04(-18.18%)
Mar 10, 2020 0.2700 0.2700 0.2000 0.2200 429,771 +0.01(+4.76%)
Mar 09, 2020 0.2400 0.2600 0.1800 0.2100 1,017,276 -0.09(-30.00%)
Mar 06, 2020 0.3300 0.3400 0.3000 0.3000 334,100 -0.04(-11.76%)
Mar 05, 2020 0.3400 0.3400 0.3300 0.3400 239,870 +0.00(+0.00%)
Mar 04, 2020 0.3500 0.3500 0.3400 0.3400 165,941 -0.01(-2.86%)
Mar 03, 2020 0.3800 0.3800 0.3400 0.3500 296,565 +0.01(+2.94%)
Mar 02, 2020 0.3700 0.3700 0.3400 0.3400 416,736 +0.01(+3.03%)
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%)
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.