BNE.TO - Bonterra Energy Corp

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201817.7018.1517.5318.0318.03114,382
Sep 18, 201817.9218.0817.5217.6717.6769,600
Sep 17, 201818.2118.2117.7517.7717.7746,200
Sep 14, 201818.4018.5218.1818.2118.2141,900
Sep 13, 201818.4118.4618.0618.3818.38100,600
Sep 13, 20180.1 Dividend
Sep 12, 201818.6018.6218.3618.4218.32163,000
Sep 11, 201818.0018.7517.9218.4218.3262,400
Sep 10, 201818.2018.6217.9217.9717.8755,400
Sep 07, 201817.9618.1817.4418.0417.94158,300
Sep 06, 201818.4518.6918.1018.1418.0463,800
Sep 05, 201818.5618.7518.2218.4618.36181,000
Sep 04, 201819.2919.3518.5318.6218.5270,500
Aug 31, 201819.0119.3118.9919.2819.1886,900
Aug 30, 201819.8119.8818.8019.0418.94133,900
Aug 29, 201819.8719.9519.7919.8719.7632,400
Aug 28, 201820.0220.1119.7019.8219.7126,300
Aug 27, 201820.1020.2919.9119.9819.8731,000
Aug 24, 201819.9320.1319.8420.1019.9987,600
Aug 23, 201819.7219.9219.3319.7719.6669,900
Aug 22, 201819.9020.1019.6519.7019.59109,500
Aug 21, 201819.0019.8518.9819.6519.54151,900
Aug 20, 201818.8519.0118.6418.9018.8059,300
Aug 17, 201818.3218.9218.3218.8518.75114,500
Aug 16, 201818.2018.3518.1018.2418.1496,000
Aug 15, 201818.7218.7717.9018.1518.05236,400
Aug 14, 201818.9419.3518.8018.9818.88100,400
Aug 14, 20180.1 Dividend
Aug 13, 201819.5419.5418.8818.9218.7296,600
Aug 10, 201819.2319.7319.2019.5419.33156,300
Aug 09, 201818.8519.9818.1719.2619.05352,900
Aug 08, 201818.4018.4517.8318.2018.01105,100
Aug 07, 201818.6618.7318.3618.4418.2470,000
Aug 03, 201818.4718.5618.2918.5618.36147,900
Aug 02, 201818.4418.6618.4018.4818.2860,500
Aug 01, 201818.1018.6318.1018.5718.3757,800
Jul 31, 201818.4518.9918.3018.6118.4155,100
Jul 30, 201818.4918.7218.3518.5518.3535,200
Jul 27, 201818.2618.4818.2118.2918.0937,700
Jul 26, 201818.2618.3518.2018.2918.0934,000
Jul 25, 201818.4018.4218.2018.3018.1064,300
Jul 24, 201817.9718.3517.9718.3418.1448,700
Jul 23, 201817.8218.0817.8017.9917.8050,200
Jul 20, 201817.9517.9517.5817.7717.5861,100
Jul 19, 201818.0818.1717.8517.9117.7282,300
Jul 18, 201818.1118.1917.9518.1217.93102,000
Jul 17, 201818.0018.2417.9318.1918.0098,100
Jul 16, 201818.0818.1317.9618.0717.88110,500
Jul 13, 201818.0418.3718.0118.2118.0266,600
Jul 13, 20180.1 Dividend
Jul 12, 201818.1518.1517.9418.0717.7844,500
Jul 11, 201818.1918.3917.9018.0317.74120,700
Jul 10, 201818.1018.5017.9918.2417.95126,700
Jul 09, 201817.9518.2017.7618.0317.7467,300
Jul 06, 201817.6017.9517.3817.8717.5870,700
Jul 05, 201817.3017.7917.2517.6017.3275,800
Jul 04, 201817.0717.4517.0417.3517.0729,700
Jul 03, 201817.1517.6117.0317.0316.7548,800
Jun 29, 201817.0917.4416.9917.0816.8064,000
Jun 28, 201817.3917.3916.9917.0216.7481,600
Jun 27, 201816.9517.5416.9517.3317.05164,500
Jun 26, 201816.5516.8516.2516.7416.4775,400
Jun 25, 201816.3916.6716.1616.4416.1766,200
Jun 22, 201816.2016.4516.1016.3916.1394,100
Jun 21, 201815.8415.9615.6715.7815.5273,900
Jun 20, 201816.1516.1915.9616.0115.7542,200
Jun 19, 201815.9316.2815.9315.9715.7140,800
Jun 18, 201815.9516.2915.8516.1715.91221,900
Jun 15, 201815.9416.1015.8615.9815.7275,100
Jun 14, 201816.0616.1115.9516.0115.7571,600
Jun 14, 20180.1 Dividend
Jun 13, 201816.2616.2615.9916.0215.66111,300
Jun 12, 201816.0816.3515.9616.2815.9259,100
Jun 11, 201816.1316.3416.0816.0815.7232,400
Jun 08, 201816.3516.4016.1216.3215.9654,700
Jun 07, 201816.2416.4716.2416.3616.0046,800
Jun 06, 201816.1816.2415.9816.1715.8145,800
Jun 05, 201815.9916.4115.8616.1515.7954,300
Jun 04, 201816.3416.4215.8816.0215.66109,500
Jun 01, 201816.5016.7516.2816.3115.9563,900
May 31, 201816.4516.7416.2616.6516.28303,600
May 30, 201816.1216.7116.1216.5816.21108,900
May 29, 201815.7816.2715.7715.9915.63179,500
May 28, 201815.9316.4115.9316.1215.7683,200
May 25, 201816.0616.2315.9616.1415.78152,500
May 24, 201816.4216.6816.2316.3515.9984,500
May 23, 201816.9516.9716.3916.6116.24163,500
May 22, 201817.2417.5916.8817.0016.62178,100
May 18, 201816.8317.1716.5617.0716.69133,400
May 17, 201816.6117.0016.5916.7016.33142,200
May 16, 201816.4016.6116.2416.5516.18217,000
May 15, 201816.3116.4116.2016.3115.95138,200
May 14, 201816.6016.6016.2216.2915.93138,300
May 14, 20180.1 Dividend
May 11, 201816.8516.8916.6116.6416.1779,700
May 10, 201816.6817.1216.5916.8716.39151,900
May 09, 201816.6916.8516.4016.7016.23132,700
May 08, 201816.2816.5315.6916.3515.89212,100
May 07, 201816.2416.5716.1216.1915.73162,600
May 04, 201816.1116.1815.7716.0315.58112,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...