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, 2019
0.6400
0.6600
0.6000
0.6000
676,481
-0.06(-9.09%)
May 30, 2019
0.6800
0.6800
0.6500
0.6600
90,990
+0.00(+0.00%)
May 29, 2019
0.6700
0.7000
0.6500
0.6600
431,599
-0.02(-2.94%)
May 28, 2019
0.7000
0.7200
0.6800
0.6800
193,462
-0.01(-1.45%)
May 27, 2019
0.7000
0.7100
0.6600
0.6900
167,803
+0.01(+1.47%)
May 24, 2019
0.6400
0.6900
0.6400
0.6800
372,612
+0.04(+6.25%)
May 23, 2019
0.6600
0.6600
0.6200
0.6400
581,896
-0.02(-3.03%)
May 22, 2019
0.7100
0.7200
0.6600
0.6600
518,837
-0.04(-5.71%)
May 21, 2019
0.7400
0.7500
0.7000
0.7000
531,039
-0.03(-4.11%)
May 17, 2019
0.7300
0.7300
0.7300
0
-0.04(-5.19%)
May 16, 2019
0.7400
0.7800
0.7400
0.7700
320,546
+0.04(+5.48%)
May 15, 2019
0.7300
0.7500
0.7200
0.7300
263,978
-0.01(-1.35%)
May 14, 2019
0.7100
0.7600
0.7100
0.7400
356,122
+0.03(+4.23%)
May 13, 2019
0.7500
0.7500
0.7000
0.7100
572,797
-0.03(-4.05%)
May 10, 2019
0.7600
0.7700
0.7400
0.7400
748,892
-0.02(-2.63%)
May 09, 2019
0.7900
0.8000
0.7600
0.7600
319,800
-0.03(-3.80%)
May 08, 2019
0.7800
0.8200
0.7800
0.7900
370,178
+0.02(+2.60%)
May 07, 2019
0.8500
0.8500
0.7700
0.7700
1,417,104
-0.08(-9.41%)
May 06, 2019
0.8900
0.8900
0.8500
0.8500
689,800
-0.04(-4.49%)
May 03, 2019
0.9100
0.9300
0.8400
0.8900
4,533,378
-0.08(-8.25%)
May 02, 2019
1.020
1.020
0.9400
0.9700
1,594,647
-0.05(-4.90%)
May 01, 2019
1.050
1.060
1.020
1.020
388,655
-0.03(-2.86%)
Apr 30, 2019
1.100
1.100
1.050
1.050
383,233
-0.03(-2.78%)
Apr 29, 2019
1.080
1.110
1.070
1.080
377,823
-0.02(-1.82%)
Apr 26, 2019
1.130
1.130
1.070
1.100
1,441,033
-0.03(-2.65%)
Apr 25, 2019
1.160
1.160
1.130
1.130
191,720
-0.03(-2.59%)
Apr 24, 2019
1.170
1.170
1.140
1.160
316,227
+0.00(+0.00%)
Apr 23, 2019
1.160
1.190
1.140
1.160
956,751
+0.02(+1.75%)
Apr 22, 2019
1.170
1.190
1.140
1.140
784,102
-0.02(-1.72%)
Apr 18, 2019
1.160
1.160
1.160
0
+0.00(+0.00%)
Apr 17, 2019
1.150
1.170
1.120
1.160
297,751
+0.03(+2.65%)
Apr 16, 2019
1.150
1.170
1.120
1.130
356,042
-0.02(-1.74%)
Apr 15, 2019
1.160
1.180
1.150
1.150
201,620
-0.02(-1.71%)
Apr 12, 2019
1.170
1.200
1.160
1.170
513,620
+0.02(+1.74%)
Apr 11, 2019
1.180
1.190
1.150
1.150
457,325
-0.04(-3.36%)
Apr 10, 2019
1.120
1.200
1.120
1.190
576,633
+0.07(+6.25%)
Apr 09, 2019
1.120
1.140
1.120
1.120
114,541
-0.02(-1.75%)
Apr 08, 2019
1.120
1.140
1.120
1.140
575,696
+0.02(+1.79%)
Apr 05, 2019
1.140
1.150
1.110
1.120
307,255
-0.01(-0.88%)
Apr 04, 2019
1.100
1.130
1.090
1.130
303,978
+0.04(+3.67%)
Apr 03, 2019
1.090
1.100
1.070
1.090
129,827
+0.01(+0.93%)
Apr 02, 2019
1.120
1.120
1.070
1.080
240,508
-0.02(-1.82%)
Apr 01, 2019
1.120
1.130
1.100
1.100
555,912
-0.01(-0.90%)
Mar 29, 2019
1.130
1.140
1.110
1.110
210,306
-0.02(-1.77%)
Mar 28, 2019
1.140
1.160
1.130
1.130
176,732
-0.03(-2.59%)
Mar 27, 2019
1.150
1.170
1.150
1.160
130,200
+0.02(+1.75%)
Mar 26, 2019
1.140
1.170
1.140
1.140
264,859
+0.01(+0.88%)
Mar 25, 2019
1.140
1.150
1.130
1.130
331,550
-0.01(-0.88%)
Mar 22, 2019
1.170
1.170
1.140
1.140
329,882
-0.02(-1.72%)
Mar 21, 2019
1.160
1.190
1.160
1.160
610,631
-0.01(-0.85%)
Mar 20, 2019
1.170
1.180
1.140
1.170
226,918
+0.01(+0.86%)
Mar 19, 2019
1.180
1.180
1.160
1.160
137,545
-0.01(-0.85%)
Mar 18, 2019
1.150
1.190
1.150
1.170
359,418
+0.03(+2.63%)
Mar 15, 2019
1.190
1.210
1.130
1.140
726,491
-0.06(-5.00%)
Mar 14, 2019
1.220
1.220
1.200
1.200
184,216
-0.01(-0.83%)
Mar 13, 2019
1.190
1.220
1.190
1.210
204,015
+0.03(+2.54%)
Mar 12, 2019
1.190
1.200
1.140
1.180
520,452
+0.05(+4.42%)
Mar 11, 2019
1.200
1.210
1.130
1.130
949,434
-0.06(-5.04%)
Mar 08, 2019
1.200
1.210
1.170
1.190
514,040
-0.01(-0.83%)
Mar 07, 2019
1.210
1.220
1.200
1.200
335,530
-0.02(-1.64%)
Mar 06, 2019
1.240
1.240
1.200
1.220
369,193
-0.03(-2.40%)
Mar 05, 2019
1.290
1.300
1.250
1.250
326,980
-0.05(-3.85%)
Mar 04, 2019
1.310
1.310
1.290
1.300
402,277
+0.01(+0.78%)
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
.