Canada markets close in 5 hours 41 minutes

Bonterra Energy Corp. (BNE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.4300+0.1900 (+4.48%)
As of 10:17AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20214.18004.43004.18004.43004.4300900
May 13, 20214.42004.43004.12004.24004.240044,600
May 12, 20214.37004.57004.28004.49004.490039,800
May 11, 20214.63004.63004.13004.50004.500060,400
May 10, 20214.42004.60004.30004.60004.6000105,300
May 07, 20214.34004.44004.22004.27004.270030,300
May 06, 20214.09004.35004.09004.33004.330059,900
May 05, 20213.90004.25003.90004.18004.1800117,900
May 04, 20213.59003.75003.55003.75003.750029,100
May 03, 20213.66003.76003.55003.58003.580035,500
Apr. 30, 20213.45003.58003.45003.52003.520010,300
Apr. 29, 20213.81003.81003.48003.57003.570020,500
Apr. 28, 20213.29003.60003.28003.55003.550032,900
Apr. 27, 20213.28003.33003.25003.29003.290049,200
Apr. 26, 20213.27003.30003.21003.25003.250011,200
Apr. 23, 20213.31003.32003.27003.31003.31009,200
Apr. 22, 20213.28003.36003.28003.32003.32003,500
Apr. 21, 20213.22003.42003.22003.41003.41008,900
Apr. 20, 20213.32003.39003.26003.32003.320018,600
Apr. 19, 20213.76003.76003.43003.46003.460026,500
Apr. 16, 20213.65003.69003.48003.52003.520060,800
Apr. 15, 20213.72003.78003.56003.60003.600017,800
Apr. 14, 20213.49003.90003.33003.80003.800065,100
Apr. 13, 20213.74003.74003.21003.40003.400083,000
Apr. 12, 20214.01004.06003.58003.73003.730052,500
Apr. 09, 20214.06004.20004.00004.03004.030029,700
Apr. 08, 20214.20004.20004.04004.09004.09005,300
Apr. 07, 20214.24004.30004.19004.20004.20008,000
Apr. 06, 20214.38004.38004.15004.19004.190020,800
Apr. 05, 20214.54004.54004.20004.28004.280032,500
Apr. 01, 20214.06004.50004.06004.45004.450071,000
Mar. 31, 20214.18004.18003.99004.02004.020017,100
Mar. 30, 20213.92004.30003.75004.17004.170066,200
Mar. 29, 20213.96004.00003.84003.95003.950021,100
Mar. 26, 20213.85003.89003.84003.88003.88007,700
Mar. 25, 20214.03004.03003.65003.86003.860026,100
Mar. 24, 20213.76003.91003.74003.90003.900023,700
Mar. 23, 20213.78003.84003.72003.77003.77005,800
Mar. 22, 20214.02004.02003.82003.88003.880012,900
Mar. 19, 20213.60003.95003.49003.90003.900073,700
Mar. 18, 20214.00004.00003.44003.60003.6000159,300
Mar. 17, 20213.80004.11003.72004.02004.020014,200
Mar. 16, 20214.03004.09003.74003.89003.890070,500
Mar. 15, 20214.37004.37004.02004.10004.100069,800
Mar. 12, 20214.42004.49004.16004.38004.380060,700
Mar. 11, 20214.09004.68003.94004.30004.3000247,300
Mar. 10, 20213.65003.93003.64003.91003.9100103,400
Mar. 09, 20213.56003.70003.50003.53003.530072,500
Mar. 08, 20213.84003.85003.55003.59003.590083,100
Mar. 05, 20213.47003.75003.46003.73003.7300123,400
Mar. 04, 20213.47003.47003.28003.35003.350023,900
Mar. 03, 20213.41003.43003.30003.43003.430024,100
Mar. 02, 20213.40003.43003.28003.36003.360016,300
Mar. 01, 20213.51003.51003.39003.43003.430019,200
Feb. 26, 20213.39003.40003.20003.32003.320026,200
Feb. 25, 20213.52003.53003.25003.40003.400041,800
Feb. 24, 20213.40003.50003.35003.42003.420070,600
Feb. 23, 20213.49003.49003.09003.30003.300042,300
Feb. 22, 20213.12003.38003.12003.30003.300077,900
Feb. 19, 20213.22003.22003.10003.12003.12001,527,200
Feb. 18, 20213.23003.24003.12003.16003.160021,700
Feb. 17, 20213.27003.29003.13003.28003.280041,700
Feb. 16, 20213.00003.25003.00003.16003.160081,000
Feb. 12, 20212.89003.00002.80003.00003.000051,600
Feb. 11, 20213.02003.02002.79002.90002.900036,600
Feb. 10, 20213.00003.03002.83002.99002.990052,100
Feb. 09, 20212.83002.97002.76002.82002.820037,700
Feb. 08, 20212.74002.84002.74002.84002.840040,300
Feb. 05, 20212.65002.76002.60002.74002.740040,400
Feb. 04, 20212.68002.75002.64002.65002.650073,800
Feb. 03, 20212.52002.68002.52002.68002.680033,300
Feb. 02, 20212.66002.70002.51002.53002.530022,000
Feb. 01, 20212.54002.55002.36002.54002.540022,600
Jan. 29, 20212.42002.53002.37002.37002.370025,900
Jan. 28, 20212.42002.60002.42002.50002.500026,400
Jan. 27, 20212.47002.62002.39002.52002.520028,600
Jan. 26, 20212.58002.59002.48002.48002.480047,700
Jan. 25, 20212.65002.65002.57002.58002.580013,900
Jan. 22, 20212.60002.69002.60002.68002.680035,800
Jan. 21, 20212.69002.73002.59002.65002.650020,200
Jan. 20, 20212.74002.80002.68002.70002.700032,100
Jan. 19, 20212.60002.73002.60002.73002.730024,000
Jan. 18, 20212.60002.74002.56002.65002.650038,100
Jan. 15, 20212.59002.73002.59002.68002.680039,900
Jan. 14, 20212.84002.84002.38002.66002.6600134,500
Jan. 13, 20212.84002.84002.73002.78002.780015,500
Jan. 12, 20212.87002.94002.81002.87002.870069,800
Jan. 11, 20212.70002.95002.66002.83002.830071,400
Jan. 08, 20212.83002.91002.70002.79002.790074,600
Jan. 07, 20212.75002.85002.75002.80002.800042,800
Jan. 06, 20212.76002.89002.60002.70002.700065,700
Jan. 05, 20212.31002.95002.31002.57002.5700160,200
Jan. 04, 20212.25002.25002.11002.16002.160035,400
Dec. 31, 20201.95002.17001.95002.17002.170045,300
Dec. 30, 20201.82001.98001.82001.97001.970025,500
Dec. 29, 20201.84001.88001.80001.82001.820046,500
Dec. 24, 20201.80001.88001.80001.82001.82003,700
Dec. 23, 20201.82001.84001.70001.83001.830044,100
Dec. 22, 20201.79001.86001.69001.72001.720051,100
Dec. 21, 20201.73001.84001.68001.84001.840052,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...