The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Bonavista Energy Corp.

  • BNP
  • TSX
  • Oil and Gas
  • Latest 17.73
  • Currency C$
  • Change 0.03
  • Percent Change 0.169 %
  • Volume 168,723
  • Wed Apr 23, 2014 11:57 AM 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: 17.71 Last Trade: Apr 23, 2014
Date High Low Open Close Volume
Apr 23 17.85 17.55 17.65 17.71 170,973
Apr 22 17.70 17.32 17.34 17.70 512,904
Apr 21 17.54 17.24 17.29 17.41 474,944
Apr 17 17.35 16.99 17.02 17.30 591,763
Apr 16 17.19 16.87 17.13 17.01 676,743
Apr 15 17.33 17.11 17.11 17.13 455,803
Apr 14 17.16 16.93 16.96 17.11 600,313
Apr 11 17.30 16.83 16.87 16.97 645,909
Apr 10 17.28 16.88 17.01 16.99 418,327
Apr 9 17.20 16.89 16.89 17.09 766,811
Apr 8 17.03 16.82 16.91 16.89 568,818
Apr 7 17.03 16.80 17.03 17.00 762,118
Apr 4 17.20 16.68 16.70 16.97 1,461,285
Apr 3 16.78 16.33 16.43 16.70 618,256
Apr 2 16.50 15.97 16.10 16.49 776,013
Apr 1 16.19 15.91 16.11 16.14 606,721
Mar 31 16.19 15.98 16.07 16.17 298,552
Mar 28 16.20 16.06 16.10 16.06 235,959
Mar 27 16.15 15.70 15.72 16.12 776,665
Mar 26 16.06 15.65 15.92 15.72 1,625,579
Mar 25 16.03 15.78 15.86 15.92 348,728
Mar 24 16.09 15.81 16.08 15.87 210,847
Mar 21 16.17 16.00 16.00 16.12 264,760
Mar 20 16.10 15.92 15.98 16.05 231,397
Mar 19 16.17 15.99 16.08 16.06 184,222
Mar 18 16.20 15.77 15.79 16.05 479,906
Mar 17 15.90 15.70 15.70 15.80 260,870
Mar 14 15.94 15.66 15.70 15.68 369,484
Mar 13 15.97 15.65 15.65 15.71 234,778
Mar 12 15.80 15.59 15.62 15.65 301,062