Bonduelle Historical Data - BONP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Bonduelle (BONP)

6.16

-0.17

(-2.69%)

Closed January 28 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737998100	6.33	0.06	0.96	6.3	6.33	6.23	385
1737738900	6.2699999	-0.01	-0.16	6.2699999	6.3	6.26	841
1737652500	6.28	-0.01	-0.16	6.29	6.35	6.28	1180
1737566100	6.29	0	0.00	6.29	6.29	6.29	0
1737479700	6.29	-0.04	-0.63	6.33	6.38	6.29	239
1737393300	6.33	0.05	0.80	6.33	6.36	6.33	440
1737134100	6.28	0.02	0.32	6.2699999	6.33	6.2699999	268
1737047700	6.26	-0.18	-2.80	6.41	6.41	6.18	998
1736961300	6.44	-0.12	-1.83	6.425	6.44	6.42	498
1736874900	6.5599999	-0.03	-0.38	6.58	6.58	6.5599999	93
1736788500	6.585	-0.02	-0.23	6.59	6.6	6.575	1612
1736529300	6.6	0.08	1.23	6.58	6.63	6.55	1131
1736442900	6.5199999	0	0.00	6.5199999	6.5199999	6.5199999	0
1736356500	6.5199999	-0.16	-2.40	6.54	6.54	6.5	602
1736270100	6.68	-0.11	-1.62	6.54	6.68	6.54	1660
1736183700	6.79	0.09	1.34	6.67	6.79	6.62	589
1735924500	6.7	-0.09	-1.33	6.81	6.81	6.7	644
1735838100	6.79	0.36	5.60	6.79	6.79	6.655	276
1735751700	6.43	0	0.00	6.43	6.43	6.43	0
1735665300	6.43	0	0.00	6.43	6.43	6.43	0
1735578900	6.43	0.04	0.63	6.43	6.43	6.43	13
1735319700	6.39	0.15	2.40	6.3	6.41	6.3	1380
1735218900	6.24	0	0.00	6.24	6.24	6.24	0
1735132500	6.24	0	0.00	6.24	6.24	6.24	0
1735046100	6.24	0.01	0.16	6.24	6.24	6.24	105
1734974100	6.23	-0.02	-0.32	6.23	6.23	6.18	451
1734714900	6.25	-0.02	-0.24	6.21	6.28	6.17	125
1734628500	6.265	0.02	0.40	6.2699999	6.3	6.24	147
1734542100	6.24	-0.08	-1.27	6.21	6.25	6.21	206
1734455700	6.32	-0.08	-1.25	6.37	6.37	6.305	435
1734369300	6.4	0.07	1.11	6.2699999	6.4	6.2699999	541
1734110100	6.33	0.01	0.16	6.33	6.41	6.33	456
1734023700	6.32	-0.09	-1.40	6.34	6.34	6.32	210
1733937300	6.41	-0.05	-0.77	6.43	6.45	6.2699999	1268
1733850900	6.46	-0.16	-2.42	6.49	6.49	6.46	480
1733764500	6.62	0.18	2.80	6.42	6.62	6.42	1073
1733505300	6.44	0.21	3.37	6.25	6.44	6.24	1372
1733418900	6.23	0.1	1.63	6.14	6.23	6.14	553
1733332500	6.13	0.04	0.66	6.19	6.25	6.13	2217
1733246100	6.09	-0.02	-0.33	6.09	6.17	6.09	1453
1733159700	6.11	-0.09	-1.45	6.09	6.15	6.09	2062
1732900500	6.2	-0.07	-1.12	6.19	6.2	6.19	400
1732814100	6.2699999	-0.21	-3.24	6.45	6.45	6.2699999	1936
1732727700	6.48	0.03	0.47	6.46	6.49	6.425	976
1732641300	6.45	-0.06	-0.85	6.46	6.46	6.445	3261
1732554900	6.505	0	0.08	6.49	6.505	6.49	310
1732295700	6.5	0.05	0.78	6.46	6.53	6.46	961
1732209300	6.45	0	0.00	6.43	6.47	6.43	501
1732122900	6.45	-0.03	-0.46	6.44	6.46	6.43	706
1732036500	6.48	-0.06	-0.92	6.53	6.53	6.46	1446
1731950100	6.54	-0.04	-0.61	6.5599999	6.59	6.54	1233
1731690900	6.58	0	0.00	6.5599999	6.58	6.5599999	859
1731604500	6.58	0.01	0.15	6.58	6.61	6.53	2208
1731518100	6.57	0.12	1.86	6.44	6.6	6.41	2817
1731431700	6.45	-0.05	-0.77	6.45	6.475	6.45	275
1731345300	6.5	-0.03	-0.46	6.5599999	6.58	6.5	1191
1731086100	6.53	0.03	0.46	6.49	6.53	6.46	3048
1730999700	6.5	0.03	0.46	6.49	6.5	6.43	1226
1730913300	6.47	-0.01	-0.15	6.58	6.59	6.42	2881
1730826900	6.48	-0.04	-0.61	6.53	6.53	6.45	2631
1730740500	6.5199999	-0.09	-1.36	6.62	6.62	6.5199999	1971
1730481300	6.61	-0.07	-0.97	6.7	6.7	6.61	3648
1730394900	6.675	-0.08	-1.11	6.76	6.76	6.61	494
1730308500	6.75	-0.05	-0.74	6.71	6.79	6.69	1378
1730222100	6.8	-0.07	-1.02	6.88	6.98	6.77	1782
1730135700	6.87	0.18	2.69	6.78	6.9	6.78	1111

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions