BNE.TO - Bonterra Energy Corp

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201810.8410.9410.4010.4210.42120,431
Nov 12, 201810.7911.1710.4810.8510.85487,100
Nov 09, 201811.9911.9910.3810.5210.52678,600
Nov 08, 201813.7013.7011.5511.9111.911,191,000
Nov 07, 201814.6814.6914.0414.1314.13113,500
Nov 06, 201814.3414.5214.1314.4014.40112,800
Nov 05, 201814.2214.5114.1914.2414.24129,500
Nov 02, 201814.8014.8613.9814.0714.07145,400
Nov 01, 201814.8915.0314.5714.7614.7691,300
Oct 31, 201814.5115.1214.5114.8114.81108,200
Oct 30, 201814.4714.7414.3014.4514.45118,700
Oct 29, 201815.2015.2014.4414.6114.61150,000
Oct 26, 201815.0515.5314.7715.1415.14116,800
Oct 25, 201814.9715.3414.8115.0215.02261,300
Oct 24, 201816.2616.2614.7014.8114.81187,300
Oct 23, 201816.0616.3215.8316.0516.05180,600
Oct 22, 201816.5816.6216.4316.5216.5268,100
Oct 19, 201816.5016.8216.4616.6016.6088,100
Oct 18, 201816.2116.4716.2016.2416.24112,700
Oct 17, 201816.4316.4616.0716.3316.33111,000
Oct 16, 201816.6516.7116.4016.5316.53127,300
Oct 15, 201817.4517.4516.7216.7716.77114,500
Oct 12, 201817.8718.2017.3917.4317.4398,300
Oct 12, 20180.1 Dividend
Oct 11, 201817.6818.1217.4917.6017.50164,000
Oct 10, 201818.7818.7818.0818.1918.09130,600
Oct 09, 201818.1118.9218.1118.8618.75183,000
Oct 05, 201819.1719.2018.3818.6318.52203,100
Oct 04, 201819.6719.8619.0319.2519.14110,600
Oct 03, 201819.2119.7719.0219.7019.5988,500
Oct 02, 201819.5019.6519.0519.1719.06108,800
Oct 01, 201819.3719.7719.3519.5019.3974,300
Sep 28, 201818.6619.4818.6619.2019.0974,100
Sep 27, 201818.0518.8318.0518.6918.5893,900
Sep 26, 201818.2718.3417.8817.9717.87132,500
Sep 25, 201818.5218.8118.3318.3818.2870,800
Sep 24, 201818.2218.5918.2018.4218.3286,400
Sep 21, 201817.8818.2217.8818.1818.08100,600
Sep 20, 201818.1118.1717.6517.8917.79158,500
Sep 19, 201817.7018.1517.5318.0317.93114,400
Sep 18, 201817.9218.0817.5217.6717.5769,600
Sep 17, 201818.2118.2117.7517.7717.6746,200
Sep 14, 201818.4018.5218.1818.2118.1141,900
Sep 13, 201818.4118.4618.0618.3818.28100,600
Sep 13, 20180.1 Dividend
Sep 12, 201818.6018.6218.3618.4218.22163,000
Sep 11, 201818.0018.7517.9218.4218.2262,400
Sep 10, 201818.2018.6217.9217.9717.7755,400
Sep 07, 201817.9618.1817.4418.0417.84158,300
Sep 06, 201818.4518.6918.1018.1417.9463,800
Sep 05, 201818.5618.7518.2218.4618.26181,000
Sep 04, 201819.2919.3518.5318.6218.4170,500
Aug 31, 201819.0119.3118.9919.2819.0786,900
Aug 30, 201819.8119.8818.8019.0418.83133,900
Aug 29, 201819.8719.9519.7919.8719.6532,400
Aug 28, 201820.0220.1119.7019.8219.6026,300
Aug 27, 201820.1020.2919.9119.9819.7631,000
Aug 24, 201819.9320.1319.8420.1019.8887,600
Aug 23, 201819.7219.9219.3319.7719.5569,900
Aug 22, 201819.9020.1019.6519.7019.48109,500
Aug 21, 201819.0019.8518.9819.6519.43151,900
Aug 20, 201818.8519.0118.6418.9018.6959,300
Aug 17, 201818.3218.9218.3218.8518.64114,500
Aug 16, 201818.2018.3518.1018.2418.0496,000
Aug 15, 201818.7218.7717.9018.1517.95236,400
Aug 14, 201818.9419.3518.8018.9818.77100,400
Aug 14, 20180.1 Dividend
Aug 13, 201819.5419.5418.8818.9218.6196,600
Aug 10, 201819.2319.7319.2019.5419.22156,300
Aug 09, 201818.8519.9818.1719.2618.95352,900
Aug 08, 201818.4018.4517.8318.2017.90105,100
Aug 07, 201818.6618.7318.3618.4418.1470,000
Aug 03, 201818.4718.5618.2918.5618.26147,900
Aug 02, 201818.4418.6618.4018.4818.1860,500
Aug 01, 201818.1018.6318.1018.5718.2757,800
Jul 31, 201818.4518.9918.3018.6118.3155,100
Jul 30, 201818.4918.7218.3518.5518.2535,200
Jul 27, 201818.2618.4818.2118.2917.9937,700
Jul 26, 201818.2618.3518.2018.2917.9934,000
Jul 25, 201818.4018.4218.2018.3018.0064,300
Jul 24, 201817.9718.3517.9718.3418.0448,700
Jul 23, 201817.8218.0817.8017.9917.7050,200
Jul 20, 201817.9517.9517.5817.7717.4861,100
Jul 19, 201818.0818.1717.8517.9117.6282,300
Jul 18, 201818.1118.1917.9518.1217.82102,000
Jul 17, 201818.0018.2417.9318.1917.8998,100
Jul 16, 201818.0818.1317.9618.0717.78110,500
Jul 13, 201818.0418.3718.0118.2117.9166,600
Jul 13, 20180.1 Dividend
Jul 12, 201818.1518.1517.9418.0717.6844,500
Jul 11, 201818.1918.3917.9018.0317.64120,700
Jul 10, 201818.1018.5017.9918.2417.84126,700
Jul 09, 201817.9518.2017.7618.0317.6467,300
Jul 06, 201817.6017.9517.3817.8717.4870,700
Jul 05, 201817.3017.7917.2517.6017.2275,800
Jul 04, 201817.0717.4517.0417.3516.9729,700
Jul 03, 201817.1517.6117.0317.0316.6648,800
Jun 29, 201817.0917.4416.9917.0816.7164,000
Jun 28, 201817.3917.3916.9917.0216.6581,600
Jun 27, 201816.9517.5416.9517.3316.95164,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...