Canada Markets open in 5 hrs 24 mins

Bonterra Energy Corp. (BNE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.65+0.04 (+0.71%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 2021------
Dec. 08, 20215.585.795.465.655.65146,300
Dec. 07, 20215.795.985.575.615.61111,100
Dec. 06, 20215.425.805.305.645.6430,600
Dec. 03, 20215.725.925.325.405.4076,200
Dec. 02, 20215.325.685.255.645.6469,100
Dec. 01, 20215.655.655.295.395.3961,300
Nov. 30, 20215.625.715.445.645.6457,300
Nov. 29, 20215.785.875.595.725.7244,200
Nov. 26, 20215.565.705.365.635.6372,000
Nov. 25, 20216.116.115.996.046.0424,900
Nov. 24, 20216.116.166.026.076.0725,000
Nov. 23, 20215.986.375.986.106.10101,400
Nov. 22, 20215.826.195.735.945.9444,600
Nov. 19, 20215.885.885.685.845.8441,000
Nov. 18, 20215.746.045.545.935.9390,100
Nov. 17, 20216.116.155.655.715.7154,200
Nov. 16, 20216.086.175.816.126.12141,100
Nov. 15, 20216.086.155.976.086.0853,200
Nov. 12, 20216.546.556.156.246.2473,300
Nov. 11, 20216.616.636.486.596.5919,100
Nov. 10, 20217.267.266.446.616.61116,900
Nov. 09, 20217.127.236.786.976.9746,100
Nov. 08, 20217.077.387.067.157.1553,300
Nov. 05, 20216.977.006.627.007.0054,900
Nov. 04, 20216.816.986.816.886.8819,500
Nov. 03, 20216.856.946.696.756.7526,300
Nov. 02, 20216.966.966.816.936.9316,200
Nov. 01, 20216.887.006.726.996.99261,200
Oct. 29, 20216.646.926.426.846.8419,500
Oct. 28, 20216.637.026.606.656.6516,800
Oct. 27, 20216.746.746.526.656.6523,400
Oct. 26, 20216.856.926.756.756.7526,200
Oct. 25, 20216.877.106.756.896.8955,100
Oct. 22, 20216.716.926.646.726.7226,200
Oct. 21, 20216.876.966.676.816.8127,500
Oct. 20, 20216.886.976.656.926.9226,800
Oct. 19, 20216.746.976.456.896.8945,800
Oct. 18, 20216.987.006.586.716.7170,300
Oct. 15, 20216.967.136.756.916.91110,300
Oct. 14, 20216.576.996.376.806.80111,800
Oct. 13, 20216.636.636.406.506.5064,400
Oct. 12, 20216.506.666.256.616.61107,300
Oct. 08, 20216.036.436.036.406.40139,300
Oct. 07, 20215.996.105.716.016.0159,100
Oct. 06, 20215.916.005.806.006.0016,300
Oct. 05, 20215.816.175.816.016.0179,500
Oct. 04, 20215.795.915.715.865.8677,100
Oct. 01, 20215.665.755.665.695.6983,400
Sep. 30, 20215.725.755.625.745.7444,300
Sep. 29, 20215.665.755.605.755.7590,500
Sep. 28, 20215.655.755.535.705.70170,400
Sep. 27, 20215.455.845.395.555.55141,100
Sep. 24, 20215.105.305.075.255.2582,600
Sep. 23, 20215.205.225.005.105.1029,600
Sep. 22, 20215.115.255.045.155.1514,200
Sep. 21, 20214.935.084.805.035.0311,600
Sep. 20, 20215.145.224.905.005.0017,700
Sep. 17, 20215.375.405.225.225.2282,600
Sep. 16, 20215.485.485.215.375.3731,600
Sep. 15, 20215.075.405.075.305.30102,100
Sep. 14, 20215.015.134.964.984.9832,300
Sep. 13, 20214.785.074.784.994.9925,700
Sep. 10, 20214.734.884.734.814.817,600
Sep. 09, 20214.684.734.494.664.6614,900
Sep. 08, 20214.564.684.564.624.6221,900
Sep. 07, 20214.604.704.554.564.5616,900
Sep. 03, 20214.944.974.734.804.8017,800
Sep. 02, 20214.845.004.564.974.9716,000
Sep. 01, 20214.864.864.814.854.853,400
Aug. 31, 20214.975.024.844.844.845,700
Aug. 30, 20214.875.074.775.005.0013,500
Aug. 27, 20214.574.844.574.844.8410,200
Aug. 26, 20214.594.674.544.584.586,500
Aug. 25, 20214.514.694.454.694.6914,800
Aug. 24, 20214.504.544.394.514.518,700
Aug. 23, 20214.374.574.374.504.5020,700
Aug. 20, 20214.474.534.184.334.3325,400
Aug. 19, 20214.804.884.484.504.5028,500
Aug. 18, 20214.954.954.884.924.9214,100
Aug. 17, 20214.885.014.884.954.9522,500
Aug. 16, 20214.955.064.894.944.9421,600
Aug. 13, 20215.105.104.794.954.951,065,600
Aug. 12, 20215.205.444.925.035.0326,200
Aug. 11, 20215.145.145.125.145.143,500
Aug. 10, 20215.005.095.005.035.034,200
Aug. 09, 20214.865.084.815.015.0110,000
Aug. 06, 20214.945.324.875.175.1719,100
Aug. 05, 20215.035.254.995.005.0016,300
Aug. 04, 20215.205.324.985.015.0151,800
Aug. 03, 20215.255.425.255.395.3910,400
Jul. 30, 20215.675.805.505.675.6713,100
Jul. 29, 20215.735.735.675.725.722,600
Jul. 28, 20215.745.855.745.845.849,300
Jul. 27, 20215.825.825.615.795.796,400
Jul. 26, 20215.636.065.635.755.7584,700
Jul. 23, 20215.035.805.035.765.7645,000
Jul. 22, 20215.165.365.165.305.3024,000
Jul. 21, 20215.115.165.095.115.1111,600
Jul. 20, 20214.715.004.594.974.9736,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...