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 (%)
Jun 29, 2018
1.490
1.490
1.490
0
+0.05(+3.47%)
Jun 28, 2018
1.500
1.500
1.430
1.440
520,329
-0.05(-3.36%)
Jun 27, 2018
1.440
1.520
1.440
1.490
1,317,986
+0.06(+4.20%)
Jun 26, 2018
1.410
1.440
1.390
1.430
473,372
+0.04(+2.88%)
Jun 25, 2018
1.430
1.430
1.390
1.390
337,420
-0.04(-2.80%)
Jun 22, 2018
1.430
1.440
1.410
1.430
442,739
+0.04(+2.88%)
Jun 21, 2018
1.400
1.420
1.380
1.390
563,318
-0.02(-1.42%)
Jun 20, 2018
1.440
1.440
1.400
1.410
675,308
-0.03(-2.08%)
Jun 19, 2018
1.430
1.440
1.420
1.440
505,146
+0.00(+0.00%)
Jun 18, 2018
1.450
1.470
1.420
1.440
1,200,741
-0.01(-0.69%)
Jun 15, 2018
1.470
1.440
1.450
818,087
-0.01(-0.68%)
Jun 14, 2018
1.510
1.520
1.460
1.460
502,338
-0.02(-1.35%)
Jun 13, 2018
1.440
1.510
1.440
1.480
742,199
+0.03(+2.07%)
Jun 12, 2018
1.440
1.510
1.440
1.450
729,434
+0.00(+0.00%)
Jun 11, 2018
1.450
1.460
1.440
1.450
236,815
-0.01(-0.68%)
Jun 08, 2018
1.500
1.500
1.450
1.460
345,007
-0.02(-1.35%)
Jun 07, 2018
1.450
1.500
1.440
1.480
666,411
+0.05(+3.50%)
Jun 06, 2018
1.430
1.430
753,837
-0.03(-2.05%)
Jun 05, 2018
1.470
1.490
1.440
1.460
403,555
-0.02(-1.35%)
Jun 04, 2018
1.560
1.560
1.440
1.480
1,162,370
-0.09(-5.73%)
Jun 01, 2018
1.600
1.650
1.560
1.570
718,152
-0.04(-2.48%)
May 31, 2018
1.560
1.630
1.550
1.610
847,439
+0.04(+2.55%)
May 30, 2018
1.530
1.580
1.500
1.570
599,389
+0.09(+6.08%)
May 29, 2018
1.490
1.510
1.460
1.480
457,770
-0.01(-0.67%)
May 28, 2018
1.490
1.520
1.480
1.490
736,032
-0.05(-3.25%)
May 25, 2018
1.570
1.570
1.510
1.540
1,629,730
-0.07(-4.35%)
May 24, 2018
1.590
1.620
1.550
1.610
1,104,079
-0.03(-1.83%)
May 23, 2018
1.650
1.670
1.580
1.640
1,985,659
-0.04(-2.38%)
May 22, 2018
1.700
1.750
1.660
1.680
1,296,442
-0.01(-0.59%)
May 18, 2018
1.690
1.690
1.690
0
+0.01(+0.60%)
May 17, 2018
1.650
1.710
1.640
1.680
1,324,363
+0.05(+3.07%)
May 16, 2018
1.640
1.645
1.610
1.630
232,878
+0.00(+0.00%)
May 15, 2018
1.620
1.650
1.610
1.630
1,127,247
+0.02(+1.24%)
May 14, 2018
1.600
1.630
1.600
1.610
453,587
+0.00(+0.00%)
May 11, 2018
1.620
1.620
1.580
1.610
669,230
+0.00(+0.00%)
May 10, 2018
1.620
1.620
1.560
1.610
1,043,361
+0.00(+0.00%)
May 09, 2018
1.620
1.650
1.610
1.610
1,058,735
+0.01(+0.63%)
May 08, 2018
1.570
1.610
1.515
1.600
1,032,856
+0.03(+1.91%)
May 07, 2018
1.630
1.650
1.530
1.570
1,892,769
+0.00(+0.00%)
May 04, 2018
1.670
1.670
1.560
1.570
1,631,800
-0.09(-5.42%)
May 03, 2018
1.740
1.740
1.650
1.660
1,176,814
-0.05(-2.92%)
May 02, 2018
1.650
1.720
1.650
1.710
2,191,460
+0.09(+5.56%)
May 01, 2018
1.580
1.640
1.540
1.620
1,505,904
+0.04(+2.53%)
Apr 30, 2018
1.540
1.600
1.540
1.580
1,214,100
+0.05(+3.27%)
Apr 27, 2018
1.590
1.620
1.530
1.530
928,772
-0.07(-4.38%)
Apr 26, 2018
1.670
1.670
1.570
1.600
2,313,490
-0.02(-1.23%)
Apr 25, 2018
1.540
1.620
1.520
1.620
1,180,315
+0.09(+5.88%)
Apr 24, 2018
1.590
1.620
1.500
1.530
1,765,723
-0.03(-1.92%)
Apr 23, 2018
1.410
1.580
1.410
1.560
1,703,998
+0.15(+10.64%)
Apr 20, 2018
1.450
1.450
1.410
1.410
643,249
-0.04(-2.76%)
Apr 19, 2018
1.420
1.480
1.410
1.450
1,968,743
+0.07(+5.07%)
Apr 18, 2018
1.330
1.410
1.330
1.380
2,164,212
+0.08(+6.15%)
Apr 17, 2018
1.280
1.320
1.270
1.300
808,756
+0.01(+0.78%)
Apr 16, 2018
1.360
1.360
1.270
1.290
1,005,097
-0.06(-4.44%)
Apr 13, 2018
1.380
1.410
1.330
1.350
1,512,535
-0.02(-1.46%)
Apr 12, 2018
1.400
1.400
1.350
1.370
697,958
-0.04(-2.84%)
Apr 11, 2018
1.350
1.420
1.340
1.410
1,303,711
+0.09(+6.82%)
Apr 10, 2018
1.300
1.350
1.280
1.320
1,530,941
+0.05(+3.94%)
Apr 09, 2018
1.320
1.340
1.250
1.270
838,046
-0.03(-2.31%)
Apr 06, 2018
1.300
1.330
1.260
1.300
1,278,262
+0.00(+0.00%)
Apr 05, 2018
1.290
1.350
1.280
1.300
3,027,556
+0.03(+2.36%)
Apr 04, 2018
1.190
1.280
1.160
1.270
1,565,514
+0.05(+4.10%)
Apr 03, 2018
1.190
1.240
1.150
1.220
2,236,061
+0.03(+2.52%)
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
.