STOCKS EXTEND GAINS AFTER DOW'S BEST DAY SINCE MARCH

Coinbase shares rise after the crypto exchange boosted its full-year outlook

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2021	4.1800	4.4300	4.1800	4.4300	4.4300	900
May 13, 2021	4.4200	4.4300	4.1200	4.2400	4.2400	44,600
May 12, 2021	4.3700	4.5700	4.2800	4.4900	4.4900	39,800
May 11, 2021	4.6300	4.6300	4.1300	4.5000	4.5000	60,400
May 10, 2021	4.4200	4.6000	4.3000	4.6000	4.6000	105,300
May 07, 2021	4.3400	4.4400	4.2200	4.2700	4.2700	30,300
May 06, 2021	4.0900	4.3500	4.0900	4.3300	4.3300	59,900
May 05, 2021	3.9000	4.2500	3.9000	4.1800	4.1800	117,900
May 04, 2021	3.5900	3.7500	3.5500	3.7500	3.7500	29,100
May 03, 2021	3.6600	3.7600	3.5500	3.5800	3.5800	35,500
Apr. 30, 2021	3.4500	3.5800	3.4500	3.5200	3.5200	10,300
Apr. 29, 2021	3.8100	3.8100	3.4800	3.5700	3.5700	20,500
Apr. 28, 2021	3.2900	3.6000	3.2800	3.5500	3.5500	32,900
Apr. 27, 2021	3.2800	3.3300	3.2500	3.2900	3.2900	49,200
Apr. 26, 2021	3.2700	3.3000	3.2100	3.2500	3.2500	11,200
Apr. 23, 2021	3.3100	3.3200	3.2700	3.3100	3.3100	9,200
Apr. 22, 2021	3.2800	3.3600	3.2800	3.3200	3.3200	3,500
Apr. 21, 2021	3.2200	3.4200	3.2200	3.4100	3.4100	8,900
Apr. 20, 2021	3.3200	3.3900	3.2600	3.3200	3.3200	18,600
Apr. 19, 2021	3.7600	3.7600	3.4300	3.4600	3.4600	26,500
Apr. 16, 2021	3.6500	3.6900	3.4800	3.5200	3.5200	60,800
Apr. 15, 2021	3.7200	3.7800	3.5600	3.6000	3.6000	17,800
Apr. 14, 2021	3.4900	3.9000	3.3300	3.8000	3.8000	65,100
Apr. 13, 2021	3.7400	3.7400	3.2100	3.4000	3.4000	83,000
Apr. 12, 2021	4.0100	4.0600	3.5800	3.7300	3.7300	52,500
Apr. 09, 2021	4.0600	4.2000	4.0000	4.0300	4.0300	29,700
Apr. 08, 2021	4.2000	4.2000	4.0400	4.0900	4.0900	5,300
Apr. 07, 2021	4.2400	4.3000	4.1900	4.2000	4.2000	8,000
Apr. 06, 2021	4.3800	4.3800	4.1500	4.1900	4.1900	20,800
Apr. 05, 2021	4.5400	4.5400	4.2000	4.2800	4.2800	32,500
Apr. 01, 2021	4.0600	4.5000	4.0600	4.4500	4.4500	71,000
Mar. 31, 2021	4.1800	4.1800	3.9900	4.0200	4.0200	17,100
Mar. 30, 2021	3.9200	4.3000	3.7500	4.1700	4.1700	66,200
Mar. 29, 2021	3.9600	4.0000	3.8400	3.9500	3.9500	21,100
Mar. 26, 2021	3.8500	3.8900	3.8400	3.8800	3.8800	7,700
Mar. 25, 2021	4.0300	4.0300	3.6500	3.8600	3.8600	26,100
Mar. 24, 2021	3.7600	3.9100	3.7400	3.9000	3.9000	23,700
Mar. 23, 2021	3.7800	3.8400	3.7200	3.7700	3.7700	5,800
Mar. 22, 2021	4.0200	4.0200	3.8200	3.8800	3.8800	12,900
Mar. 19, 2021	3.6000	3.9500	3.4900	3.9000	3.9000	73,700
Mar. 18, 2021	4.0000	4.0000	3.4400	3.6000	3.6000	159,300
Mar. 17, 2021	3.8000	4.1100	3.7200	4.0200	4.0200	14,200
Mar. 16, 2021	4.0300	4.0900	3.7400	3.8900	3.8900	70,500
Mar. 15, 2021	4.3700	4.3700	4.0200	4.1000	4.1000	69,800
Mar. 12, 2021	4.4200	4.4900	4.1600	4.3800	4.3800	60,700
Mar. 11, 2021	4.0900	4.6800	3.9400	4.3000	4.3000	247,300
Mar. 10, 2021	3.6500	3.9300	3.6400	3.9100	3.9100	103,400
Mar. 09, 2021	3.5600	3.7000	3.5000	3.5300	3.5300	72,500
Mar. 08, 2021	3.8400	3.8500	3.5500	3.5900	3.5900	83,100
Mar. 05, 2021	3.4700	3.7500	3.4600	3.7300	3.7300	123,400
Mar. 04, 2021	3.4700	3.4700	3.2800	3.3500	3.3500	23,900
Mar. 03, 2021	3.4100	3.4300	3.3000	3.4300	3.4300	24,100
Mar. 02, 2021	3.4000	3.4300	3.2800	3.3600	3.3600	16,300
Mar. 01, 2021	3.5100	3.5100	3.3900	3.4300	3.4300	19,200
Feb. 26, 2021	3.3900	3.4000	3.2000	3.3200	3.3200	26,200
Feb. 25, 2021	3.5200	3.5300	3.2500	3.4000	3.4000	41,800
Feb. 24, 2021	3.4000	3.5000	3.3500	3.4200	3.4200	70,600
Feb. 23, 2021	3.4900	3.4900	3.0900	3.3000	3.3000	42,300
Feb. 22, 2021	3.1200	3.3800	3.1200	3.3000	3.3000	77,900
Feb. 19, 2021	3.2200	3.2200	3.1000	3.1200	3.1200	1,527,200
Feb. 18, 2021	3.2300	3.2400	3.1200	3.1600	3.1600	21,700
Feb. 17, 2021	3.2700	3.2900	3.1300	3.2800	3.2800	41,700
Feb. 16, 2021	3.0000	3.2500	3.0000	3.1600	3.1600	81,000
Feb. 12, 2021	2.8900	3.0000	2.8000	3.0000	3.0000	51,600
Feb. 11, 2021	3.0200	3.0200	2.7900	2.9000	2.9000	36,600
Feb. 10, 2021	3.0000	3.0300	2.8300	2.9900	2.9900	52,100
Feb. 09, 2021	2.8300	2.9700	2.7600	2.8200	2.8200	37,700
Feb. 08, 2021	2.7400	2.8400	2.7400	2.8400	2.8400	40,300
Feb. 05, 2021	2.6500	2.7600	2.6000	2.7400	2.7400	40,400
Feb. 04, 2021	2.6800	2.7500	2.6400	2.6500	2.6500	73,800
Feb. 03, 2021	2.5200	2.6800	2.5200	2.6800	2.6800	33,300
Feb. 02, 2021	2.6600	2.7000	2.5100	2.5300	2.5300	22,000
Feb. 01, 2021	2.5400	2.5500	2.3600	2.5400	2.5400	22,600
Jan. 29, 2021	2.4200	2.5300	2.3700	2.3700	2.3700	25,900
Jan. 28, 2021	2.4200	2.6000	2.4200	2.5000	2.5000	26,400
Jan. 27, 2021	2.4700	2.6200	2.3900	2.5200	2.5200	28,600
Jan. 26, 2021	2.5800	2.5900	2.4800	2.4800	2.4800	47,700
Jan. 25, 2021	2.6500	2.6500	2.5700	2.5800	2.5800	13,900
Jan. 22, 2021	2.6000	2.6900	2.6000	2.6800	2.6800	35,800
Jan. 21, 2021	2.6900	2.7300	2.5900	2.6500	2.6500	20,200
Jan. 20, 2021	2.7400	2.8000	2.6800	2.7000	2.7000	32,100
Jan. 19, 2021	2.6000	2.7300	2.6000	2.7300	2.7300	24,000
Jan. 18, 2021	2.6000	2.7400	2.5600	2.6500	2.6500	38,100
Jan. 15, 2021	2.5900	2.7300	2.5900	2.6800	2.6800	39,900
Jan. 14, 2021	2.8400	2.8400	2.3800	2.6600	2.6600	134,500
Jan. 13, 2021	2.8400	2.8400	2.7300	2.7800	2.7800	15,500
Jan. 12, 2021	2.8700	2.9400	2.8100	2.8700	2.8700	69,800
Jan. 11, 2021	2.7000	2.9500	2.6600	2.8300	2.8300	71,400
Jan. 08, 2021	2.8300	2.9100	2.7000	2.7900	2.7900	74,600
Jan. 07, 2021	2.7500	2.8500	2.7500	2.8000	2.8000	42,800
Jan. 06, 2021	2.7600	2.8900	2.6000	2.7000	2.7000	65,700
Jan. 05, 2021	2.3100	2.9500	2.3100	2.5700	2.5700	160,200
Jan. 04, 2021	2.2500	2.2500	2.1100	2.1600	2.1600	35,400
Dec. 31, 2020	1.9500	2.1700	1.9500	2.1700	2.1700	45,300
Dec. 30, 2020	1.8200	1.9800	1.8200	1.9700	1.9700	25,500
Dec. 29, 2020	1.8400	1.8800	1.8000	1.8200	1.8200	46,500
Dec. 24, 2020	1.8000	1.8800	1.8000	1.8200	1.8200	3,700
Dec. 23, 2020	1.8200	1.8400	1.7000	1.8300	1.8300	44,100
Dec. 22, 2020	1.7900	1.8600	1.6900	1.7200	1.7200	51,100
Dec. 21, 2020	1.7300	1.8400	1.6800	1.8400	1.8400	52,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,254.08+118.27(+0.62%)

S&P 5004,155.74+43.24(+1.05%)

DOW34,266.00+244.55(+0.72%)

STOCKS EXTEND GAINS AFTER DOW'S BEST DAY SINCE MARCH

Bonterra Energy Corp. (BNE.TO)

S&P/TSX
19,254.08
+118.27(+0.62%)

S&P 500
4,155.74
+43.24(+1.05%)

DOW
34,266.00
+244.55(+0.72%)