Bonavista Energy Corp: TSE:BNP historical prices

You have no recent quotes

chg | %

Jun 20, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	14.72	14.93	14.52	14.79	431,020
Jun 17, 2013	14.68	14.82	14.64	14.68	313,053
Jun 14, 2013	14.40	14.59	14.30	14.59	340,772
Jun 13, 2013	14.46	14.72	14.30	14.41	809,943
Jun 12, 2013	15.40	15.42	14.30	14.50	744,176
Jun 11, 2013	15.66	15.66	15.32	15.35	361,486
Jun 10, 2013	15.81	15.85	15.68	15.75	147,753
Jun 7, 2013	15.95	16.13	15.72	15.86	193,116
Jun 6, 2013	15.83	16.20	15.76	15.93	204,000
Jun 5, 2013	15.93	16.10	15.83	15.93	334,231
Jun 4, 2013	16.18	16.32	15.90	16.07	254,410
Jun 3, 2013	16.28	16.29	16.01	16.19	211,811
May 31, 2013	16.09	16.31	16.00	16.31	454,641
May 30, 2013	16.13	16.49	15.99	16.14	381,965
May 29, 2013	16.00	16.30	15.97	16.15	290,650
May 28, 2013	16.34	16.47	15.95	16.18	393,581
May 27, 2013	16.25	16.39	16.12	16.25	97,835
May 24, 2013	16.40	16.49	16.19	16.22	136,051
May 23, 2013	16.32	16.51	16.20	16.43	272,235
May 22, 2013	16.35	16.77	16.29	16.56	492,397
May 21, 2013	16.35	16.64	16.24	16.36	630,305
May 17, 2013	16.14	16.41	16.11	16.26	449,030
May 16, 2013	15.89	16.24	15.80	16.04	389,738
May 15, 2013	15.90	15.92	15.61	15.86	241,138
May 14, 2013	15.94	16.22	15.77	15.99	496,065
May 13, 2013	16.05	16.13	15.80	15.93	222,288
May 10, 2013	15.99	16.19	15.83	16.14	362,770
May 9, 2013	16.01	16.05	15.73	16.03	629,418
May 8, 2013	15.80	16.15	15.80	15.98	331,810
May 7, 2013	16.08	16.09	15.73	15.75	383,996