The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Bonavista Energy Corp.

  • BNP
  • TSX
  • Oil and Gas
  • Latest 14.82
  • Currency C$
  • Change 0.19
  • Percent Change 1.299 %
  • Volume 353,274
  • Fri Aug 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 14.82 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 14.82 14.60 14.70 14.82 353,274
Aug 28 14.77 14.50 14.50 14.63 374,095
Aug 27 14.68 14.41 14.68 14.50 422,270
Aug 26 14.70 14.52 14.60 14.68 240,801
Aug 25 14.65 14.49 14.55 14.55 293,876
Aug 22 14.60 14.49 14.52 14.57 285,641
Aug 21 14.60 14.40 14.50 14.58 327,035
Aug 20 14.47 14.04 14.21 14.44 493,437
Aug 19 14.28 13.94 13.98 14.19 446,954
Aug 18 14.25 13.82 13.98 13.86 345,640
Aug 15 13.96 13.59 13.95 13.90 418,552
Aug 14 13.99 13.79 13.90 13.89 381,386
Aug 13 14.00 13.80 13.96 13.86 452,438
Aug 12 14.00 13.80 13.91 13.92 323,604
Aug 11 14.10 13.82 14.05 13.88 532,225
Aug 8 14.08 13.53 13.65 14.02 1,018,224
Aug 7 14.03 13.50 13.98 13.56 1,849,844
Aug 6 14.03 13.68 13.71 13.98 691,429
Aug 5 14.31 13.51 14.31 13.68 1,510,595
Aug 1 14.42 14.01 14.02 14.40 1,128,161
Jul 31 14.18 13.64 13.91 14.10 788,358
Jul 30 14.29 13.93 14.15 14.01 606,831
Jul 29 14.20 13.94 14.08 14.10 746,582
Jul 28 14.50 14.10 14.50 14.13 1,073,336
Jul 25 14.74 14.46 14.72 14.48 623,939
Jul 24 14.91 14.68 14.85 14.77 550,804
Jul 23 14.87 14.61 14.61 14.78 475,853
Jul 22 14.70 14.44 14.50 14.61 960,583
Jul 21 14.62 14.41 14.57 14.41 549,687
Jul 18 14.70 14.51 14.63 14.57 1,181,916
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.