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 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%)
May 02, 2016
3.130
3.140
2.980
3.040
745,395
-0.12(-3.80%)
Apr 29, 2016
3.320
3.350
3.050
3.160
1,950,161
-0.02(-0.63%)
Apr 28, 2016
2.990
3.300
2.980
3.180
1,900,889
+0.17(+5.65%)
Apr 27, 2016
2.950
3.040
2.930
3.010
1,583,027
+0.14(+4.88%)
Apr 26, 2016
2.970
3.000
2.840
2.870
1,433,109
-0.06(-2.05%)
Apr 25, 2016
2.990
3.040
2.880
2.930
676,056
-0.05(-1.68%)
Apr 22, 2016
2.820
3.010
2.820
2.980
1,183,343
+0.18(+6.43%)
Apr 21, 2016
2.840
2.900
2.780
2.800
904,691
-0.04(-1.41%)
Apr 20, 2016
2.730
2.930
2.700
2.840
1,791,399
+0.09(+3.27%)
Apr 19, 2016
2.650
2.800
2.610
2.750
1,406,436
+0.18(+7.00%)
Apr 18, 2016
2.390
2.610
2.350
2.570
1,387,136
-0.01(-0.39%)
Apr 15, 2016
2.620
2.620
2.520
2.580
466,557
-0.09(-3.37%)
Apr 14, 2016
2.780
2.780
2.620
2.670
387,001
-0.06(-2.20%)
Apr 13, 2016
2.780
2.850
2.710
2.730
789,852
-0.03(-1.09%)
Apr 12, 2016
2.600
2.820
2.560
2.760
1,114,546
+0.21(+8.24%)
Apr 11, 2016
2.510
2.550
2.460
2.550
763,339
+0.12(+4.94%)
Apr 08, 2016
2.440
2.560
2.420
2.430
1,062,895
+0.08(+3.40%)
Apr 07, 2016
2.440
2.460
2.330
2.350
649,759
-0.05(-2.08%)
Apr 06, 2016
2.370
2.470
2.350
2.400
923,618
+0.12(+5.26%)
Apr 05, 2016
2.290
2.350
2.230
2.280
1,061,698
-0.05(-2.15%)
Apr 04, 2016
2.450
2.480
2.250
2.330
1,112,074
-0.17(-6.80%)
Apr 01, 2016
2.510
2.620
2.470
2.500
1,157,270
-0.12(-4.58%)
Mar 31, 2016
2.610
2.700
2.560
2.620
608,598
+0.03(+1.16%)
Mar 30, 2016
2.580
2.770
2.580
2.590
847,270
+0.05(+1.97%)
Mar 29, 2016
2.490
2.570
2.430
2.540
980,708
+0.02(+0.79%)
Mar 28, 2016
2.630
2.670
2.520
2.520
756,509
-0.10(-3.82%)
Mar 24, 2016
2.620
2.620
2.620
0
-0.10(-3.68%)
Mar 23, 2016
2.870
2.910
2.690
2.720
822,515
-0.22(-7.48%)
Mar 22, 2016
2.850
3.010
2.840
2.940
901,055
+0.02(+0.68%)
Mar 21, 2016
2.890
2.980
2.860
2.920
792,880
+0.04(+1.39%)
Mar 18, 2016
3.060
3.120
2.840
2.880
5,765,750
-0.13(-4.32%)
Mar 17, 2016
2.990
3.070
2.980
3.010
821,905
+0.08(+2.73%)
Mar 16, 2016
2.870
2.930
2.780
2.930
820,608
+0.11(+3.90%)
Mar 15, 2016
2.850
2.850
2.670
2.820
953,935
-0.09(-3.09%)
Mar 14, 2016
2.790
2.950
2.780
2.910
1,826,928
+0.02(+0.69%)
Mar 11, 2016
3.100
3.150
2.860
2.890
1,030,316
-0.10(-3.34%)
Mar 10, 2016
2.860
3.000
2.820
2.990
1,365,888
+0.13(+4.55%)
Mar 09, 2016
2.780
2.890
2.650
2.860
1,495,494
+0.16(+5.93%)
Mar 08, 2016
2.900
2.920
2.680
2.700
1,796,281
-0.30(-10.00%)
Mar 07, 2016
3.170
3.270
2.930
3.000
2,433,663
-0.15(-4.76%)
Mar 04, 2016
3.150
3.190
2.970
3.150
2,366,851
+0.07(+2.27%)
Mar 03, 2016
2.910
3.110
2.860
3.080
2,257,591
+0.19(+6.57%)
Mar 02, 2016
2.490
2.980
2.480
2.890
2,466,804
+0.39(+15.60%)
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
.