Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.