Mail

BNE.TO - Bonterra Energy Corp

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 13, 2018	10.84	10.94	10.40	10.42	10.42	120,431
Nov 12, 2018	10.79	11.17	10.48	10.85	10.85	487,100
Nov 09, 2018	11.99	11.99	10.38	10.52	10.52	678,600
Nov 08, 2018	13.70	13.70	11.55	11.91	11.91	1,191,000
Nov 07, 2018	14.68	14.69	14.04	14.13	14.13	113,500
Nov 06, 2018	14.34	14.52	14.13	14.40	14.40	112,800
Nov 05, 2018	14.22	14.51	14.19	14.24	14.24	129,500
Nov 02, 2018	14.80	14.86	13.98	14.07	14.07	145,400
Nov 01, 2018	14.89	15.03	14.57	14.76	14.76	91,300
Oct 31, 2018	14.51	15.12	14.51	14.81	14.81	108,200
Oct 30, 2018	14.47	14.74	14.30	14.45	14.45	118,700
Oct 29, 2018	15.20	15.20	14.44	14.61	14.61	150,000
Oct 26, 2018	15.05	15.53	14.77	15.14	15.14	116,800
Oct 25, 2018	14.97	15.34	14.81	15.02	15.02	261,300
Oct 24, 2018	16.26	16.26	14.70	14.81	14.81	187,300
Oct 23, 2018	16.06	16.32	15.83	16.05	16.05	180,600
Oct 22, 2018	16.58	16.62	16.43	16.52	16.52	68,100
Oct 19, 2018	16.50	16.82	16.46	16.60	16.60	88,100
Oct 18, 2018	16.21	16.47	16.20	16.24	16.24	112,700
Oct 17, 2018	16.43	16.46	16.07	16.33	16.33	111,000
Oct 16, 2018	16.65	16.71	16.40	16.53	16.53	127,300
Oct 15, 2018	17.45	17.45	16.72	16.77	16.77	114,500
Oct 12, 2018	17.87	18.20	17.39	17.43	17.43	98,300
Oct 12, 2018	0.1 Dividend
Oct 11, 2018	17.68	18.12	17.49	17.60	17.50	164,000
Oct 10, 2018	18.78	18.78	18.08	18.19	18.09	130,600
Oct 09, 2018	18.11	18.92	18.11	18.86	18.75	183,000
Oct 05, 2018	19.17	19.20	18.38	18.63	18.52	203,100
Oct 04, 2018	19.67	19.86	19.03	19.25	19.14	110,600
Oct 03, 2018	19.21	19.77	19.02	19.70	19.59	88,500
Oct 02, 2018	19.50	19.65	19.05	19.17	19.06	108,800
Oct 01, 2018	19.37	19.77	19.35	19.50	19.39	74,300
Sep 28, 2018	18.66	19.48	18.66	19.20	19.09	74,100
Sep 27, 2018	18.05	18.83	18.05	18.69	18.58	93,900
Sep 26, 2018	18.27	18.34	17.88	17.97	17.87	132,500
Sep 25, 2018	18.52	18.81	18.33	18.38	18.28	70,800
Sep 24, 2018	18.22	18.59	18.20	18.42	18.32	86,400
Sep 21, 2018	17.88	18.22	17.88	18.18	18.08	100,600
Sep 20, 2018	18.11	18.17	17.65	17.89	17.79	158,500
Sep 19, 2018	17.70	18.15	17.53	18.03	17.93	114,400
Sep 18, 2018	17.92	18.08	17.52	17.67	17.57	69,600
Sep 17, 2018	18.21	18.21	17.75	17.77	17.67	46,200
Sep 14, 2018	18.40	18.52	18.18	18.21	18.11	41,900
Sep 13, 2018	18.41	18.46	18.06	18.38	18.28	100,600
Sep 13, 2018	0.1 Dividend
Sep 12, 2018	18.60	18.62	18.36	18.42	18.22	163,000
Sep 11, 2018	18.00	18.75	17.92	18.42	18.22	62,400
Sep 10, 2018	18.20	18.62	17.92	17.97	17.77	55,400
Sep 07, 2018	17.96	18.18	17.44	18.04	17.84	158,300
Sep 06, 2018	18.45	18.69	18.10	18.14	17.94	63,800
Sep 05, 2018	18.56	18.75	18.22	18.46	18.26	181,000
Sep 04, 2018	19.29	19.35	18.53	18.62	18.41	70,500
Aug 31, 2018	19.01	19.31	18.99	19.28	19.07	86,900
Aug 30, 2018	19.81	19.88	18.80	19.04	18.83	133,900
Aug 29, 2018	19.87	19.95	19.79	19.87	19.65	32,400
Aug 28, 2018	20.02	20.11	19.70	19.82	19.60	26,300
Aug 27, 2018	20.10	20.29	19.91	19.98	19.76	31,000
Aug 24, 2018	19.93	20.13	19.84	20.10	19.88	87,600
Aug 23, 2018	19.72	19.92	19.33	19.77	19.55	69,900
Aug 22, 2018	19.90	20.10	19.65	19.70	19.48	109,500
Aug 21, 2018	19.00	19.85	18.98	19.65	19.43	151,900
Aug 20, 2018	18.85	19.01	18.64	18.90	18.69	59,300
Aug 17, 2018	18.32	18.92	18.32	18.85	18.64	114,500
Aug 16, 2018	18.20	18.35	18.10	18.24	18.04	96,000
Aug 15, 2018	18.72	18.77	17.90	18.15	17.95	236,400
Aug 14, 2018	18.94	19.35	18.80	18.98	18.77	100,400
Aug 14, 2018	0.1 Dividend
Aug 13, 2018	19.54	19.54	18.88	18.92	18.61	96,600
Aug 10, 2018	19.23	19.73	19.20	19.54	19.22	156,300
Aug 09, 2018	18.85	19.98	18.17	19.26	18.95	352,900
Aug 08, 2018	18.40	18.45	17.83	18.20	17.90	105,100
Aug 07, 2018	18.66	18.73	18.36	18.44	18.14	70,000
Aug 03, 2018	18.47	18.56	18.29	18.56	18.26	147,900
Aug 02, 2018	18.44	18.66	18.40	18.48	18.18	60,500
Aug 01, 2018	18.10	18.63	18.10	18.57	18.27	57,800
Jul 31, 2018	18.45	18.99	18.30	18.61	18.31	55,100
Jul 30, 2018	18.49	18.72	18.35	18.55	18.25	35,200
Jul 27, 2018	18.26	18.48	18.21	18.29	17.99	37,700
Jul 26, 2018	18.26	18.35	18.20	18.29	17.99	34,000
Jul 25, 2018	18.40	18.42	18.20	18.30	18.00	64,300
Jul 24, 2018	17.97	18.35	17.97	18.34	18.04	48,700
Jul 23, 2018	17.82	18.08	17.80	17.99	17.70	50,200
Jul 20, 2018	17.95	17.95	17.58	17.77	17.48	61,100
Jul 19, 2018	18.08	18.17	17.85	17.91	17.62	82,300
Jul 18, 2018	18.11	18.19	17.95	18.12	17.82	102,000
Jul 17, 2018	18.00	18.24	17.93	18.19	17.89	98,100
Jul 16, 2018	18.08	18.13	17.96	18.07	17.78	110,500
Jul 13, 2018	18.04	18.37	18.01	18.21	17.91	66,600
Jul 13, 2018	0.1 Dividend
Jul 12, 2018	18.15	18.15	17.94	18.07	17.68	44,500
Jul 11, 2018	18.19	18.39	17.90	18.03	17.64	120,700
Jul 10, 2018	18.10	18.50	17.99	18.24	17.84	126,700
Jul 09, 2018	17.95	18.20	17.76	18.03	17.64	67,300
Jul 06, 2018	17.60	17.95	17.38	17.87	17.48	70,700
Jul 05, 2018	17.30	17.79	17.25	17.60	17.22	75,800
Jul 04, 2018	17.07	17.45	17.04	17.35	16.97	29,700
Jul 03, 2018	17.15	17.61	17.03	17.03	16.66	48,800
Jun 29, 2018	17.09	17.44	16.99	17.08	16.71	64,000
Jun 28, 2018	17.39	17.39	16.99	17.02	16.65	81,600
Jun 27, 2018	16.95	17.54	16.95	17.33	16.95	164,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...