Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.330 4.400 4.250 4.380 672,619 +0.02(+0.46%)
Oct 28, 2016 4.430 4.520 4.350 4.360 533,723 -0.07(-1.58%)
Oct 27, 2016 4.550 4.605 4.430 4.430 512,310 -0.05(-1.12%)
Oct 26, 2016 4.550 4.710 4.420 4.480 1,177,907 -0.14(-3.03%)
Oct 25, 2016 4.760 4.855 4.570 4.620 1,090,652 -0.17(-3.55%)
Oct 24, 2016 4.770 4.940 4.750 4.790 1,176,621 -0.02(-0.42%)
Oct 21, 2016 4.700 4.885 4.660 4.810 681,955 +0.06(+1.26%)
Oct 20, 2016 4.690 4.800 4.650 4.750 539,381 +0.02(+0.42%)
Oct 19, 2016 4.740 4.850 4.690 4.730 1,088,922 +0.07(+1.50%)
Oct 18, 2016 4.580 4.725 4.570 4.660 1,288,123 +0.16(+3.56%)
Oct 17, 2016 4.650 4.680 4.450 4.500 1,789,056 -0.24(-5.06%)
Oct 14, 2016 4.700 4.790 4.670 4.740 1,603,572 +0.08(+1.72%)
Oct 13, 2016 4.400 4.660 4.305 4.660 2,085,711 +0.23(+5.19%)
Oct 12, 2016 4.340 4.480 4.340 4.430 691,821 +0.03(+0.68%)
Oct 11, 2016 4.410 4.495 4.390 4.400 939,145 +0.07(+1.62%)
Oct 07, 2016 4.330 4.330 4.330 0 +0.00(+0.00%)
Oct 06, 2016 4.300 4.390 4.250 4.330 2,128,251 +0.05(+1.17%)
Oct 05, 2016 4.230 4.350 4.210 4.280 963,053 +0.17(+4.14%)
Oct 04, 2016 4.200 4.270 4.090 4.110 859,428 -0.14(-3.29%)
Oct 03, 2016 4.280 4.290 4.170 4.250 608,396 +0.03(+0.71%)
Sep 30, 2016 4.270 4.310 4.170 4.220 604,122 +0.01(+0.24%)
Sep 29, 2016 4.100 4.380 4.060 4.210 1,701,755 +0.11(+2.68%)
Sep 28, 2016 3.850 4.210 3.730 4.100 1,904,163 +0.32(+8.47%)
Sep 27, 2016 3.900 3.930 3.740 3.780 751,713 -0.19(-4.79%)
Sep 26, 2016 3.990 4.040 3.910 3.970 907,358 +0.02(+0.51%)
Sep 23, 2016 3.990 4.050 3.900 3.950 445,691 -0.04(-1.00%)
Sep 22, 2016 4.060 4.080 3.990 3.990 714,688 +0.03(+0.76%)
Sep 21, 2016 3.950 4.050 3.900 3.960 719,573 +0.09(+2.33%)
Sep 20, 2016 3.960 4.020 3.860 3.870 625,452 -0.11(-2.76%)
Sep 19, 2016 4.000 4.110 3.950 3.980 958,165 +0.02(+0.51%)
Sep 16, 2016 3.860 3.960 3.810 3.960 3,988,495 +0.01(+0.25%)
Sep 15, 2016 3.900 4.040 3.890 3.950 1,946,127 +0.09(+2.33%)
Sep 14, 2016 3.880 4.030 3.840 3.860 2,567,393 -0.10(-2.53%)
Sep 13, 2016 4.200 4.250 3.940 3.960 1,316,489 -0.35(-8.12%)
Sep 12, 2016 4.150 4.380 4.120 4.310 978,291 +0.00(+0.00%)
Sep 09, 2016 4.460 4.530 4.200 4.310 1,435,111 -0.26(-5.69%)
Sep 08, 2016 4.400 4.600 4.310 4.570 2,220,789 +0.21(+4.82%)
Sep 07, 2016 4.320 4.520 4.220 4.360 3,605,364 +0.12(+2.83%)
Sep 06, 2016 3.550 4.270 3.540 4.240 3,661,971 +0.71(+20.11%)
Sep 02, 2016 3.530 3.530 3.530 0 +0.18(+5.37%)
Sep 01, 2016 3.430 3.470 3.330 3.350 1,074,412 -0.12(-3.46%)
Aug 31, 2016 3.520 3.660 3.440 3.470 736,787 -0.09(-2.53%)
Aug 30, 2016 3.670 3.700 3.545 3.560 440,043 -0.09(-2.47%)
Aug 29, 2016 3.660 3.670 3.610 3.650 286,059 -0.04(-1.08%)
Aug 26, 2016 3.650 3.790 3.650 3.690 586,351 +0.07(+1.93%)
Aug 25, 2016 3.660 3.700 3.590 3.620 688,265 -0.03(-0.82%)
Aug 24, 2016 3.790 3.810 3.620 3.650 803,651 -0.15(-3.95%)
Aug 23, 2016 3.700 3.800 3.650 3.800 1,237,661 +0.09(+2.43%)
Aug 22, 2016 3.680 3.710 3.570 3.710 545,718 +0.00(+0.00%)
Aug 19, 2016 3.770 3.790 3.690 3.710 422,400 -0.08(-2.11%)
Aug 18, 2016 3.760 3.820 3.750 3.790 415,028 +0.06(+1.61%)
Aug 17, 2016 3.730 3.760 3.650 3.730 548,745 -0.02(-0.53%)
Aug 16, 2016 3.730 3.780 3.700 3.750 491,083 +0.01(+0.27%)
Aug 15, 2016 3.800 3.820 3.730 3.740 703,905 -0.02(-0.53%)
Aug 12, 2016 3.750 3.800 3.680 3.760 469,439 +0.03(+0.80%)
Aug 11, 2016 3.790 3.810 3.720 3.730 636,456 -0.03(-0.80%)
Aug 10, 2016 3.830 3.840 3.720 3.760 932,201 -0.06(-1.57%)
Aug 09, 2016 3.970 4.000 3.810 3.820 1,503,543 -0.13(-3.29%)
Aug 08, 2016 3.850 4.000 3.850 3.950 928,584 +0.13(+3.40%)
Aug 05, 2016 3.770 3.840 3.680 3.820 766,173 +0.07(+1.87%)
Aug 04, 2016 3.730 3.850 3.730 3.750 1,101,082 -0.04(-1.06%)
Aug 03, 2016 3.500 3.790 3.500 3.790 1,831,442 +0.25(+7.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.