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, 2017
2.800
2.800
2.670
2.720
797,756
-0.13(-4.56%)
May 30, 2017
3.010
3.010
2.820
2.850
823,712
-0.19(-6.25%)
May 29, 2017
3.010
3.040
2.930
3.040
296,276
+0.03(+1.00%)
May 26, 2017
2.980
3.020
2.960
3.010
487,063
+0.05(+1.69%)
May 25, 2017
3.060
3.140
2.920
2.960
536,407
-0.12(-3.90%)
May 24, 2017
3.170
3.200
3.060
3.080
565,420
-0.11(-3.45%)
May 23, 2017
3.160
3.250
3.140
3.190
1,035,712
+0.03(+0.95%)
May 19, 2017
3.110
3.210
3.080
3.160
508,712
+0.11(+3.61%)
May 18, 2017
3.000
3.100
2.950
3.050
940,693
+0.03(+0.99%)
May 17, 2017
3.120
3.140
3.010
3.020
734,672
-0.12(-3.82%)
May 16, 2017
3.230
3.230
3.120
3.140
427,720
-0.08(-2.48%)
May 15, 2017
3.270
3.270
3.170
3.220
963,110
+0.09(+2.88%)
May 12, 2017
3.250
3.260
3.110
3.130
673,904
-0.10(-3.10%)
May 11, 2017
3.250
3.330
3.220
3.230
943,299
+0.03(+0.94%)
May 10, 2017
3.170
3.240
3.080
3.200
705,443
+0.09(+2.89%)
May 09, 2017
3.250
3.250
3.090
3.110
587,357
-0.13(-4.01%)
May 08, 2017
3.040
3.260
3.010
3.240
1,475,703
+0.21(+6.93%)
May 05, 2017
2.740
3.070
2.740
3.030
1,672,706
+0.44(+16.99%)
May 04, 2017
2.600
2.660
2.550
2.590
571,308
-0.06(-2.26%)
May 03, 2017
2.700
2.720
2.610
2.650
579,300
-0.06(-2.21%)
May 02, 2017
2.790
2.790
2.680
2.710
624,879
-0.06(-2.17%)
May 01, 2017
2.870
2.870
2.760
2.770
483,801
-0.10(-3.48%)
Apr 28, 2017
2.860
2.900
2.830
2.870
611,551
+0.03(+1.06%)
Apr 27, 2017
2.820
2.850
2.740
2.840
1,011,429
-0.02(-0.70%)
Apr 26, 2017
2.900
2.945
2.820
2.860
1,013,629
-0.07(-2.39%)
Apr 25, 2017
2.940
2.970
2.860
2.930
726,035
-0.01(-0.34%)
Apr 24, 2017
3.020
3.050
2.940
2.940
587,342
-0.07(-2.33%)
Apr 21, 2017
2.960
3.040
2.950
3.010
1,189,492
+0.04(+1.35%)
Apr 20, 2017
3.060
3.060
2.920
2.970
842,298
-0.09(-2.94%)
Apr 19, 2017
3.190
3.230
3.030
3.060
956,233
-0.11(-3.47%)
Apr 18, 2017
3.190
3.260
3.150
3.170
520,519
-0.05(-1.55%)
Apr 17, 2017
3.240
3.275
3.170
3.220
299,711
-0.01(-0.31%)
Apr 13, 2017
3.350
3.375
3.200
3.230
778,945
-0.08(-2.42%)
Apr 12, 2017
3.460
3.560
3.280
3.310
1,163,007
-0.18(-5.16%)
Apr 11, 2017
3.490
3.540
3.410
3.490
1,363,504
-0.02(-0.57%)
Apr 10, 2017
3.360
3.510
3.340
3.510
1,449,465
+0.20(+6.04%)
Apr 07, 2017
3.360
3.370
3.310
3.310
428,938
-0.04(-1.19%)
Apr 06, 2017
3.400
3.430
3.305
3.350
794,754
-0.03(-0.89%)
Apr 05, 2017
3.520
3.550
3.340
3.380
993,275
-0.08(-2.31%)
Apr 04, 2017
3.350
3.515
3.320
3.460
909,344
+0.11(+3.28%)
Apr 03, 2017
3.470
3.470
3.280
3.350
787,259
-0.11(-3.18%)
Mar 31, 2017
3.460
3.510
3.400
3.460
660,814
+0.00(+0.00%)
Mar 30, 2017
3.520
3.610
3.440
3.460
946,818
-0.04(-1.14%)
Mar 29, 2017
3.370
3.510
3.370
3.500
1,567,896
+0.15(+4.48%)
Mar 28, 2017
3.330
3.420
3.315
3.350
1,983,440
+0.03(+0.90%)
Mar 27, 2017
3.210
3.345
3.180
3.320
419,835
+0.06(+1.84%)
Mar 24, 2017
3.260
3.280
3.165
3.260
409,529
+0.02(+0.62%)
Mar 23, 2017
3.180
3.270
3.130
3.240
591,738
+0.06(+1.89%)
Mar 22, 2017
3.150
3.190
3.050
3.180
806,909
-0.01(-0.31%)
Mar 21, 2017
3.280
3.330
3.170
3.190
607,481
-0.08(-2.45%)
Mar 20, 2017
3.240
3.350
3.230
3.270
947,610
+0.03(+0.93%)
Mar 17, 2017
3.400
3.450
3.240
3.240
1,247,638
-0.17(-4.99%)
Mar 16, 2017
3.500
3.510
3.390
3.410
553,472
-0.12(-3.40%)
Mar 15, 2017
3.470
3.540
3.400
3.530
640,860
+0.11(+3.22%)
Mar 14, 2017
3.480
3.550
3.405
3.420
747,533
-0.14(-3.93%)
Mar 13, 2017
3.540
3.580
3.510
3.560
749,455
+0.02(+0.56%)
Mar 10, 2017
3.590
3.610
3.470
3.540
1,118,334
-0.01(-0.28%)
Mar 09, 2017
3.590
3.680
3.380
3.550
1,135,114
-0.08(-2.20%)
Mar 08, 2017
3.800
3.820
3.600
3.630
1,011,674
-0.20(-5.22%)
Mar 07, 2017
3.880
3.880
3.800
3.830
549,293
-0.03(-0.78%)
Mar 06, 2017
3.780
3.880
3.710
3.860
589,073
+0.14(+3.76%)
Mar 03, 2017
3.800
3.850
3.700
3.720
861,722
+0.01(+0.27%)
Mar 02, 2017
3.870
3.870
3.710
3.710
669,903
-0.18(-4.63%)
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
.