Bonterra Energy Corp. (BNE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.26 | 6.31 | 5.71 | 6.00 | 6.00 | 890,400 |
| Apr 25, 2024 | 6.22 | 6.38 | 6.19 | 6.36 | 6.36 | 11,300 |
| Apr 24, 2024 | 6.30 | 6.37 | 6.22 | 6.22 | 6.22 | 8,100 |
| Apr 23, 2024 | 6.15 | 6.31 | 6.12 | 6.29 | 6.29 | 30,300 |
| Apr 22, 2024 | 6.15 | 6.30 | 6.08 | 6.15 | 6.15 | 44,500 |
| Apr 19, 2024 | 6.13 | 6.27 | 6.13 | 6.24 | 6.24 | 39,000 |
| Apr 18, 2024 | 6.20 | 6.26 | 6.10 | 6.14 | 6.14 | 33,400 |
| Apr 17, 2024 | 6.40 | 6.45 | 6.14 | 6.21 | 6.21 | 37,500 |
| Apr 16, 2024 | 6.49 | 6.49 | 6.26 | 6.41 | 6.41 | 58,900 |
| Apr 15, 2024 | 6.56 | 6.62 | 6.39 | 6.46 | 6.46 | 26,500 |
| Apr 12, 2024 | 6.70 | 6.80 | 6.52 | 6.63 | 6.63 | 35,600 |
| Apr 11, 2024 | 6.71 | 6.77 | 6.60 | 6.67 | 6.67 | 39,100 |
| Apr 10, 2024 | 6.68 | 6.75 | 6.65 | 6.70 | 6.70 | 19,100 |
| Apr 09, 2024 | 6.82 | 6.84 | 6.59 | 6.66 | 6.66 | 40,400 |
| Apr 08, 2024 | 6.87 | 6.87 | 6.69 | 6.81 | 6.81 | 31,400 |
| Apr 05, 2024 | 6.77 | 6.86 | 6.75 | 6.83 | 6.83 | 45,900 |
| Apr 04, 2024 | 6.65 | 6.79 | 6.53 | 6.77 | 6.77 | 71,200 |
| Apr 03, 2024 | 6.54 | 6.63 | 6.44 | 6.61 | 6.61 | 120,400 |
| Apr 02, 2024 | 6.42 | 6.51 | 6.39 | 6.49 | 6.49 | 63,800 |
| Apr 01, 2024 | 6.32 | 6.43 | 6.31 | 6.38 | 6.38 | 27,600 |
| Mar 28, 2024 | 6.28 | 6.41 | 6.17 | 6.35 | 6.35 | 50,900 |
| Mar 27, 2024 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 26,900 |
| Mar 26, 2024 | 6.33 | 6.37 | 6.27 | 6.32 | 6.32 | 44,500 |
| Mar 25, 2024 | 6.17 | 6.41 | 6.17 | 6.40 | 6.40 | 30,200 |
| Mar 22, 2024 | 6.41 | 6.41 | 6.17 | 6.26 | 6.26 | 26,200 |
| Mar 21, 2024 | 6.40 | 6.43 | 6.25 | 6.37 | 6.37 | 65,100 |
| Mar 20, 2024 | 6.28 | 6.35 | 6.22 | 6.28 | 6.28 | 31,500 |
| Mar 19, 2024 | 6.13 | 6.33 | 6.13 | 6.29 | 6.29 | 84,500 |
| Mar 18, 2024 | 6.10 | 6.25 | 6.04 | 6.24 | 6.24 | 51,800 |
| Mar 15, 2024 | 6.05 | 6.19 | 6.05 | 6.08 | 6.08 | 50,400 |
| Mar 14, 2024 | 5.95 | 6.08 | 5.91 | 6.05 | 6.05 | 59,800 |
| Mar 13, 2024 | 5.94 | 5.96 | 5.81 | 5.93 | 5.93 | 52,400 |
| Mar 12, 2024 | 5.74 | 5.92 | 5.74 | 5.87 | 5.87 | 63,800 |
| Mar 11, 2024 | 5.70 | 5.81 | 5.61 | 5.77 | 5.77 | 47,600 |
| Mar 08, 2024 | 5.88 | 5.99 | 5.71 | 5.79 | 5.79 | 88,500 |
| Mar 07, 2024 | 5.79 | 6.04 | 5.79 | 5.91 | 5.91 | 152,600 |
| Mar 06, 2024 | 5.83 | 5.98 | 5.69 | 5.81 | 5.81 | 122,700 |
| Mar 05, 2024 | 5.40 | 5.68 | 5.35 | 5.66 | 5.66 | 171,600 |
| Mar 04, 2024 | 5.21 | 5.35 | 5.21 | 5.32 | 5.32 | 49,100 |
| Mar 01, 2024 | 5.10 | 5.24 | 5.08 | 5.20 | 5.20 | 56,600 |
| Feb 29, 2024 | 4.89 | 5.10 | 4.89 | 4.98 | 4.98 | 30,200 |
| Feb 28, 2024 | 4.93 | 5.00 | 4.88 | 4.91 | 4.91 | 41,500 |
| Feb 27, 2024 | 4.91 | 4.94 | 4.89 | 4.94 | 4.94 | 17,700 |
| Feb 26, 2024 | 4.77 | 4.97 | 4.77 | 4.86 | 4.86 | 16,600 |
| Feb 23, 2024 | 4.87 | 4.87 | 4.79 | 4.84 | 4.84 | 18,100 |
| Feb 22, 2024 | 4.88 | 4.98 | 4.86 | 4.92 | 4.92 | 48,600 |
| Feb 21, 2024 | 4.62 | 4.92 | 4.62 | 4.91 | 4.91 | 62,400 |
| Feb 20, 2024 | 4.76 | 4.76 | 4.65 | 4.67 | 4.67 | 28,400 |
| Feb 16, 2024 | 4.69 | 4.78 | 4.63 | 4.75 | 4.75 | 35,100 |
| Feb 15, 2024 | 4.39 | 4.67 | 4.39 | 4.67 | 4.67 | 263,000 |
| Feb 14, 2024 | 4.51 | 4.61 | 4.36 | 4.40 | 4.40 | 66,500 |
| Feb 13, 2024 | 4.67 | 4.75 | 4.46 | 4.57 | 4.57 | 23,600 |
| Feb 12, 2024 | 4.72 | 4.83 | 4.64 | 4.64 | 4.64 | 36,400 |
| Feb 09, 2024 | 4.67 | 4.74 | 4.61 | 4.66 | 4.66 | 12,400 |
| Feb 08, 2024 | 4.64 | 4.69 | 4.60 | 4.63 | 4.63 | 25,400 |
| Feb 07, 2024 | 4.63 | 4.64 | 4.50 | 4.64 | 4.64 | 21,600 |
| Feb 06, 2024 | 4.43 | 4.83 | 4.43 | 4.63 | 4.63 | 99,200 |
| Feb 05, 2024 | 4.50 | 4.52 | 4.38 | 4.40 | 4.40 | 95,100 |
| Feb 02, 2024 | 4.73 | 4.76 | 4.55 | 4.60 | 4.60 | 35,900 |
| Feb 01, 2024 | 4.89 | 4.93 | 4.75 | 4.76 | 4.76 | 15,600 |
| Jan 31, 2024 | 5.02 | 5.02 | 4.88 | 4.88 | 4.88 | 25,700 |
| Jan 30, 2024 | 4.90 | 5.03 | 4.90 | 5.02 | 5.02 | 7,800 |
| Jan 29, 2024 | 4.87 | 5.10 | 4.87 | 4.95 | 4.95 | 19,000 |
| Jan 26, 2024 | 5.10 | 5.17 | 5.01 | 5.07 | 5.07 | 36,400 |
| Jan 25, 2024 | 4.97 | 5.13 | 4.92 | 5.13 | 5.13 | 40,100 |
| Jan 24, 2024 | 4.90 | 4.97 | 4.88 | 4.95 | 4.95 | 28,300 |
| Jan 23, 2024 | 4.80 | 4.90 | 4.80 | 4.84 | 4.84 | 28,700 |
| Jan 22, 2024 | 4.70 | 4.82 | 4.61 | 4.78 | 4.78 | 87,500 |
| Jan 19, 2024 | 4.84 | 4.84 | 4.64 | 4.65 | 4.65 | 23,300 |
| Jan 18, 2024 | 4.79 | 4.79 | 4.69 | 4.74 | 4.74 | 25,200 |
| Jan 17, 2024 | 4.93 | 4.98 | 4.75 | 4.78 | 4.78 | 29,200 |
| Jan 16, 2024 | 5.09 | 5.09 | 4.93 | 4.94 | 4.94 | 47,700 |
| Jan 15, 2024 | 5.08 | 5.14 | 5.00 | 5.09 | 5.09 | 17,800 |
| Jan 12, 2024 | 5.01 | 5.12 | 4.95 | 5.00 | 5.00 | 107,700 |
| Jan 11, 2024 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | 40,300 |
| Jan 10, 2024 | 5.08 | 5.08 | 4.98 | 4.99 | 4.99 | 31,900 |
| Jan 09, 2024 | 5.14 | 5.16 | 5.02 | 5.06 | 5.06 | 59,800 |
| Jan 08, 2024 | 5.21 | 5.24 | 5.10 | 5.17 | 5.17 | 79,500 |
| Jan 05, 2024 | 5.28 | 5.38 | 5.25 | 5.32 | 5.32 | 17,000 |
| Jan 04, 2024 | 5.45 | 5.45 | 5.25 | 5.27 | 5.27 | 28,500 |
| Jan 03, 2024 | 5.31 | 5.46 | 5.29 | 5.37 | 5.37 | 41,600 |
| Jan 02, 2024 | 5.27 | 5.36 | 5.22 | 5.35 | 5.35 | 70,500 |
| Dec 29, 2023 | 5.21 | 5.25 | 5.16 | 5.23 | 5.23 | 14,100 |
| Dec 28, 2023 | 5.20 | 5.27 | 5.18 | 5.25 | 5.25 | 51,000 |
| Dec 27, 2023 | 5.23 | 5.32 | 5.20 | 5.22 | 5.22 | 70,500 |
| Dec 22, 2023 | 5.32 | 5.39 | 5.26 | 5.27 | 5.27 | 48,700 |
| Dec 21, 2023 | 5.35 | 5.45 | 5.25 | 5.32 | 5.32 | 41,900 |
| Dec 20, 2023 | 5.44 | 5.53 | 5.28 | 5.29 | 5.29 | 65,200 |
| Dec 19, 2023 | 5.22 | 5.42 | 5.22 | 5.40 | 5.40 | 64,900 |
| Dec 18, 2023 | 5.25 | 5.35 | 5.19 | 5.19 | 5.19 | 42,500 |
| Dec 15, 2023 | 5.25 | 5.27 | 5.15 | 5.18 | 5.18 | 63,100 |
| Dec 14, 2023 | 5.40 | 5.46 | 5.27 | 5.30 | 5.30 | 44,600 |
| Dec 13, 2023 | 5.06 | 5.26 | 5.01 | 5.26 | 5.26 | 70,300 |
| Dec 12, 2023 | 5.28 | 5.28 | 5.07 | 5.10 | 5.10 | 89,300 |
| Dec 11, 2023 | 5.49 | 5.49 | 5.21 | 5.35 | 5.35 | 77,200 |
| Dec 08, 2023 | 5.47 | 5.50 | 5.35 | 5.47 | 5.47 | 41,900 |
| Dec 07, 2023 | 5.35 | 5.46 | 5.24 | 5.36 | 5.36 | 38,100 |
| Dec 06, 2023 | 5.51 | 5.55 | 5.25 | 5.28 | 5.28 | 124,000 |
| Dec 05, 2023 | 5.59 | 5.74 | 5.53 | 5.62 | 5.62 | 44,600 |
| Dec 04, 2023 | 5.85 | 5.91 | 5.71 | 5.72 | 5.72 | 26,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.