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 11.08
  • Currency C$
  • Change -0.03
  • Percent Change -0.27 %
  • Volume 806,158
  • Thu Oct 23, 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: 11.08 Last Trade: Oct 23, 2014
Date High Low Open Close Volume
Oct 23 11.44 11.01 11.23 11.08 806,158
Oct 22 11.86 11.07 11.86 11.11 572,073
Oct 21 11.62 11.42 11.42 11.52 667,930
Oct 20 11.46 11.10 11.46 11.27 1,217,388
Oct 17 12.29 11.33 12.00 11.45 1,668,713
Oct 16 11.60 10.75 10.89 11.52 965,483
Oct 15 11.26 10.58 11.10 11.02 1,389,757
Oct 14 11.76 11.28 11.60 11.29 811,029
Oct 10 12.07 11.51 11.67 11.71 1,073,524
Oct 9 12.07 11.70 12.00 11.75 690,885
Oct 8 12.16 11.66 12.05 12.06 768,643
Oct 7 12.39 12.05 12.16 12.07 510,710
Oct 6 12.38 12.15 12.38 12.22 700,313
Oct 3 12.37 12.12 12.33 12.27 864,509
Oct 2 12.56 12.08 12.50 12.27 1,472,853
Oct 1 12.99 12.50 12.94 12.54 1,042,450
Sep 30 13.40 12.76 13.33 12.88 890,821
Sep 29 13.46 12.86 13.00 13.33 578,126
Sep 26 13.17 12.72 12.89 13.08 684,596
Sep 25 13.22 12.72 13.20 12.87 629,772
Sep 24 13.20 12.70 12.90 13.09 813,662
Sep 23 13.06 12.69 12.79 12.80 831,096
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
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.