BNE.TO - Bonterra Energy Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 20193.01003.18002.98003.11003.110084,800
Nov. 14, 20193.12003.23002.97003.01003.0100162,900
Nov. 14, 20190.01 Dividend
Nov. 13, 20193.03003.10002.95003.08003.0700173,600
Nov. 12, 20193.08003.20003.01003.04003.030179,400
Nov. 11, 20193.25003.25003.02003.07003.0600110,400
Nov. 08, 20193.27003.30003.11003.29003.2793155,200
Nov. 07, 20193.49003.55003.29003.32003.3092245,600
Nov. 06, 20193.75003.75003.56003.58003.568486,500
Nov. 05, 20193.78003.90003.70003.74003.7279110,700
Nov. 04, 20193.47003.85003.47003.78003.7677160,500
Nov. 01, 20193.30003.45003.24003.41003.3989104,200
Oct. 31, 20193.30003.36003.14003.24003.229582,300
Oct. 30, 20193.53003.55003.31003.34003.329294,900
Oct. 29, 20193.46003.58003.46003.52003.508626,500
Oct. 28, 20193.58003.58003.50003.53003.518553,200
Oct. 25, 20193.47003.51003.38003.51003.498696,600
Oct. 24, 20193.47003.55003.43003.45003.438898,000
Oct. 23, 20193.50003.58003.41003.43003.4189222,600
Oct. 22, 20193.52003.73003.48003.56003.5484112,700
Oct. 21, 20193.65003.71003.60003.61003.598327,100
Oct. 18, 20193.80003.86003.57003.64003.628262,600
Oct. 17, 20193.82003.83003.76003.77003.757832,600
Oct. 16, 20193.83003.89003.80003.82003.807652,900
Oct. 15, 20193.96004.06003.88003.88003.867458,100
Oct. 11, 20193.99004.11003.91004.01003.997086,600
Oct. 11, 20190.01 Dividend
Oct. 10, 20193.84003.98003.82003.96003.937280,900
Oct. 09, 20193.93003.96003.82003.84003.817934,000
Oct. 08, 20193.90003.95003.81003.89003.867651,800
Oct. 07, 20194.03004.03003.89003.91003.887542,400
Oct. 04, 20193.97004.06003.82004.04004.016759,100
Oct. 03, 20193.81004.01003.74003.93003.907352,900
Oct. 02, 20194.05004.05003.78003.86003.837890,400
Oct. 01, 20194.15004.15003.93004.04004.016761,300
Sep. 30, 20194.15004.21004.04004.12004.096354,700
Sep. 27, 20194.21004.31004.19004.22004.195726,900
Sep. 26, 20194.30004.30004.20004.27004.245438,000
Sep. 25, 20194.42004.42004.22004.34004.315050,700
Sep. 24, 20194.76004.76004.38004.44004.414471,700
Sep. 23, 20194.74004.84004.72004.76004.732633,900
Sep. 20, 20194.85004.92004.66004.80004.7723105,700
Sep. 19, 20194.77004.89004.71004.84004.812138,200
Sep. 18, 20194.88004.95004.74004.76004.732658,700
Sep. 17, 20195.19005.19004.89004.94004.9115126,900
Sep. 16, 20195.20005.30004.99005.20005.1700346,800
Sep. 13, 20194.61004.78004.57004.78004.752458,700
Sep. 13, 20190.01 Dividend
Sep. 12, 20194.50004.67004.50004.58004.543784,700
Sep. 11, 20194.60004.71004.50004.56004.523895,900
Sep. 10, 20194.60004.73004.50004.57004.5337126,300
Sep. 09, 20194.50004.60004.45004.59004.5536118,400
Sep. 06, 20194.35004.43004.23004.40004.365190,600
Sep. 05, 20194.17004.39004.11004.37004.3353137,600
Sep. 04, 20194.22004.26004.13004.14004.1072164,200
Sep. 03, 20194.19004.19004.01004.19004.156875,500
Aug. 30, 20194.20004.26004.01004.17004.136999,300
Aug. 29, 20194.32004.36004.21004.23004.196497,000
Aug. 28, 20194.05004.33003.99004.25004.2163115,400
Aug. 27, 20194.01004.04003.97004.01003.9782117,300
Aug. 26, 20194.10004.12004.00004.00003.968379,200
Aug. 23, 20194.17004.21004.00004.03003.9980110,900
Aug. 22, 20194.30004.35004.20004.21004.176685,900
Aug. 21, 20194.29004.39004.16004.24004.2064114,600
Aug. 20, 20194.17004.28004.12004.24004.206480,500
Aug. 19, 20194.09004.21004.05004.19004.1568104,000
Aug. 16, 20193.98004.14003.95004.08004.047687,700
Aug. 15, 20194.01004.20003.92003.98003.948493,600
Aug. 14, 20194.15004.15003.96004.01003.9782121,200
Aug. 14, 20190.01 Dividend
Aug. 13, 20194.20004.41004.03004.28004.2361215,400
Aug. 12, 20194.37004.37004.14004.27004.226276,100
Aug. 09, 20194.50004.51004.29004.35004.305490,500
Aug. 08, 20194.00004.46004.00004.46004.4143189,100
Aug. 07, 20194.33004.34004.03004.19004.1470287,000
Aug. 06, 20194.58004.58004.38004.44004.3945148,000
Aug. 02, 20194.83005.00004.60004.63004.5825130,100
Aug. 01, 20195.05005.09004.74004.84004.7904204,100
Jul. 31, 20194.97005.18004.97005.09005.0378180,600
Jul. 30, 20194.72004.99004.58004.95004.8993126,000
Jul. 29, 20194.86004.86004.58004.71004.6617136,800
Jul. 26, 20194.94004.99004.76004.82004.770689,900
Jul. 25, 20195.10005.10004.91004.96004.909164,700
Jul. 24, 20195.17005.23005.01005.05004.9982114,000
Jul. 23, 20195.20005.20005.03005.12005.0675154,100
Jul. 22, 20195.18005.22005.08005.15005.097281,400
Jul. 19, 20195.07005.19004.99005.15005.097274,400
Jul. 18, 20194.99005.09004.86005.05004.9982106,600
Jul. 17, 20195.16005.16004.97004.99004.9388159,200
Jul. 16, 20195.38005.49005.04005.14005.0873134,700
Jul. 15, 20195.40005.55005.32005.37005.314959,200
Jul. 12, 20195.38005.43005.27005.38005.324877,800
Jul. 12, 20190.01 Dividend
Jul. 11, 20195.60005.62005.34005.38005.314962,700
Jul. 10, 20195.37005.65005.31005.59005.5224111,600
Jul. 09, 20195.45005.45005.16005.23005.1668119,300
Jul. 08, 20195.23005.50005.19005.42005.354585,500
Jul. 05, 20195.13005.26005.12005.26005.196491,000
Jul. 04, 20195.10005.20005.01005.12005.058134,800
Jul. 03, 20195.18005.23005.07005.15005.0877134,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...