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 12.74
  • Currency C$
  • Change -0.18
  • Percent Change -1.393 %
  • Volume 1,140,149
  • Mon Sep 22, 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: 12.74 Last Trade: Sep 22, 2014
Date High Low Open Close Volume
Sep 22 12.98 12.61 12.97 12.74 1,140,149
Sep 19 13.37 12.92 13.33 12.92 1,749,872
Sep 18 13.40 13.18 13.28 13.26 488,157
Sep 17 13.49 13.16 13.49 13.23 565,307
Sep 16 13.67 13.43 13.62 13.49 537,108
Sep 15 13.64 13.25 13.44 13.62 673,210
Sep 12 13.58 13.34 13.52 13.42 356,330
Sep 11 13.61 13.31 13.50 13.56 484,947
Sep 10 13.72 13.52 13.71 13.57 479,521
Sep 9 14.00 13.68 13.78 13.68 532,554
Sep 8 13.89 13.56 13.87 13.70 1,616,691
Sep 5 14.00 13.78 13.94 13.89 1,708,008
Sep 4 14.24 13.87 14.18 13.91 1,814,722
Sep 3 14.74 13.95 14.63 14.14 777,771
Sep 2 14.77 14.51 14.77 14.55 723,256
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
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.