Canada Markets closed

Bonavista Energy Corporation (BNP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 2020------
Oct. 21, 2020------
Oct. 20, 2020------
Oct. 19, 2020------
Oct. 16, 2020------
Oct. 15, 2020------
Oct. 14, 2020------
Oct. 13, 2020------
Oct. 09, 2020------
Oct. 08, 2020------
Oct. 07, 2020------
Oct. 06, 2020------
Oct. 05, 2020------
Oct. 02, 2020------
Oct. 01, 2020------
Sep. 30, 2020------
Sep. 29, 2020------
Sep. 28, 2020------
Sep. 25, 2020------
Sep. 24, 2020------
Sep. 23, 2020------
Sep. 22, 2020------
Sep. 21, 2020------
Sep. 18, 2020------
Sep. 17, 2020------
Sep. 16, 2020------
Sep. 15, 2020------
Sep. 14, 2020------
Sep. 11, 2020------
Sep. 10, 2020------
Sep. 09, 2020------
Sep. 08, 2020------
Sep. 04, 2020------
Sep. 03, 2020------
Sep. 02, 2020------
Sep. 01, 2020------
Aug. 31, 2020------
Aug. 28, 2020------
Aug. 27, 2020------
Aug. 26, 2020------
Aug. 25, 2020------
Aug. 24, 2020------
Aug. 21, 2020------
Aug. 20, 2020------
Aug. 19, 2020------
Aug. 18, 2020------
Aug. 17, 2020------
Aug. 14, 2020------
Aug. 13, 20200.04500.05000.04500.04500.0450822,399
Aug. 12, 20200.04500.05000.04500.04500.04501,386,941
Aug. 11, 20200.04500.05000.04500.04500.0450806,695
Aug. 10, 20200.05000.05000.04500.04500.0450498,517
Aug. 07, 20200.05000.05000.04500.04500.0450539,417
Aug. 06, 20200.05000.05000.04500.04500.0450110,711
Aug. 05, 20200.04500.05000.04500.04500.0450485,196
Aug. 04, 20200.05000.05000.04500.05000.0500418,697
Jul. 31, 20200.05000.05000.05000.05000.05001,045,800
Jul. 30, 20200.05000.05000.05000.05000.0500675,400
Jul. 29, 20200.05000.05000.05000.05000.0500360,000
Jul. 28, 20200.05000.05000.05000.05000.0500556,400
Jul. 27, 20200.05000.05000.05000.05000.0500572,000
Jul. 24, 20200.05000.05000.05000.05000.0500840,400
Jul. 23, 20200.05000.05000.05000.05000.0500907,300
Jul. 22, 20200.05000.05000.05000.05000.0500714,300
Jul. 21, 20200.05000.05000.05000.05000.05001,316,700
Jul. 20, 20200.05000.05000.05000.05000.0500620,300
Jul. 17, 20200.05000.05000.05000.05000.0500714,700
Jul. 16, 20200.05000.05000.05000.05000.0500320,500
Jul. 15, 20200.05000.05000.05000.05000.0500895,900
Jul. 14, 20200.05000.05000.05000.05000.0500709,200
Jul. 13, 20200.05000.05000.05000.05000.0500572,300
Jul. 10, 20200.05000.05000.05000.05000.0500548,600
Jul. 09, 20200.05000.05000.05000.05000.0500642,500
Jul. 08, 20200.05000.05000.05000.05000.0500748,800
Jul. 07, 20200.05000.05000.05000.05000.0500714,700
Jul. 06, 20200.05000.05000.05000.05000.05001,293,400
Jul. 03, 20200.05000.05000.05000.05000.0500896,400
Jul. 02, 20200.05000.05000.05000.05000.05001,872,500
Jun. 30, 20200.06000.06000.05000.05000.050020,671,500
Jun. 29, 20200.07000.07000.05000.06000.06007,864,500
Jun. 26, 20200.06000.07000.06000.06000.06002,894,500
Jun. 25, 20200.05000.06000.05000.06000.06007,898,100
Jun. 24, 20200.07000.07000.05000.06000.060019,114,000
Jun. 23, 20200.08000.08000.07000.07000.07007,047,800
Jun. 22, 20200.12000.12000.07000.08000.080014,101,600
Jun. 19, 20200.21000.22000.09000.11000.110011,732,700
Jun. 18, 20200.22000.22000.21000.21000.2100218,900
Jun. 17, 20200.23000.23000.21000.22000.2200405,000
Jun. 16, 20200.25000.25000.22000.22000.2200649,600
Jun. 15, 20200.22000.24000.22000.23000.2300403,300
Jun. 12, 20200.23000.26000.23000.25000.25001,379,600
Jun. 11, 20200.22000.24000.21000.22000.22001,372,600
Jun. 10, 20200.26000.27000.22000.25000.25001,695,300
Jun. 09, 20200.32000.32000.27000.28000.28002,920,700
Jun. 08, 20200.17000.35000.17000.34000.34005,418,300
Jun. 05, 20200.16000.17000.16000.17000.17001,275,800
Jun. 04, 20200.14000.16000.14000.16000.1600258,700
Jun. 03, 20200.15000.16000.14000.14000.1400499,700
Jun. 02, 20200.14000.15000.14000.14000.1400651,100
Jun. 01, 20200.16000.16000.14000.14000.1400785,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...