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
Apr 18, 2019	7.53	7.63	7.49	7.50	7.50	118,900
Apr 17, 2019	7.59	7.65	7.42	7.50	7.50	105,300
Apr 16, 2019	7.57	7.60	7.40	7.51	7.51	122,300
Apr 15, 2019	7.81	7.81	7.53	7.57	7.57	153,000
Apr 12, 2019	7.85	7.93	7.63	7.78	7.78	181,700
Apr 12, 2019	0.01 Dividend
Apr 11, 2019	7.79	7.88	7.49	7.61	7.60	212,600
Apr 10, 2019	7.56	7.85	7.56	7.79	7.78	297,100
Apr 09, 2019	7.33	7.48	7.16	7.41	7.40	233,700
Apr 08, 2019	6.84	7.21	6.81	7.19	7.18	293,700
Apr 05, 2019	6.55	6.86	6.50	6.78	6.77	168,300
Apr 04, 2019	6.23	6.53	6.22	6.51	6.50	119,200
Apr 03, 2019	6.31	6.54	6.22	6.24	6.23	188,800
Apr 02, 2019	6.49	6.51	6.21	6.31	6.30	120,800
Apr 01, 2019	6.38	6.56	6.35	6.47	6.46	111,000
Mar 29, 2019	6.36	6.42	6.23	6.28	6.27	108,900
Mar 28, 2019	6.27	6.37	6.24	6.27	6.26	64,000
Mar 27, 2019	6.51	6.55	6.26	6.36	6.35	116,100
Mar 26, 2019	6.39	6.67	6.39	6.52	6.51	117,900
Mar 25, 2019	6.32	6.44	6.20	6.26	6.25	139,200
Mar 22, 2019	6.67	6.71	6.28	6.39	6.38	300,900
Mar 21, 2019	6.79	6.87	6.62	6.83	6.82	268,700
Mar 20, 2019	6.17	6.82	6.05	6.81	6.80	418,200
Mar 19, 2019	6.02	6.29	6.01	6.21	6.20	225,900
Mar 18, 2019	5.95	6.04	5.88	5.98	5.97	118,400
Mar 15, 2019	6.11	6.11	5.88	5.88	5.87	203,000
Mar 14, 2019	6.09	6.20	5.95	6.12	6.11	138,600
Mar 14, 2019	0.01 Dividend
Mar 13, 2019	5.76	6.17	5.68	6.16	6.14	339,900
Mar 12, 2019	5.71	5.75	5.65	5.74	5.72	163,700
Mar 11, 2019	5.74	5.83	5.65	5.66	5.64	117,100
Mar 08, 2019	5.70	5.79	5.55	5.74	5.72	207,200
Mar 07, 2019	5.91	5.97	5.77	5.88	5.86	186,800
Mar 06, 2019	6.03	6.13	5.86	5.91	5.89	276,900
Mar 05, 2019	6.24	6.28	6.03	6.06	6.04	147,600
Mar 04, 2019	6.25	6.30	6.10	6.21	6.19	206,600
Mar 01, 2019	6.33	6.53	6.16	6.20	6.18	148,500
Feb 28, 2019	6.14	6.31	6.09	6.28	6.26	525,800
Feb 27, 2019	6.14	6.17	6.04	6.10	6.08	960,300
Feb 26, 2019	6.05	6.13	5.98	6.07	6.05	121,500
Feb 25, 2019	6.06	6.18	5.93	6.05	6.03	191,200
Feb 22, 2019	6.25	6.36	6.14	6.14	6.12	192,900
Feb 21, 2019	6.42	6.42	6.13	6.21	6.19	151,300
Feb 20, 2019	6.32	6.72	6.28	6.38	6.36	220,300
Feb 19, 2019	6.27	6.40	6.18	6.31	6.29	256,000
Feb 15, 2019	5.96	6.26	5.92	6.26	6.24	430,100
Feb 14, 2019	5.88	6.05	5.81	5.90	5.88	261,300
Feb 14, 2019	0.01 Dividend
Feb 13, 2019	5.95	6.12	5.86	5.91	5.88	347,400
Feb 12, 2019	5.69	5.94	5.60	5.92	5.89	212,300
Feb 11, 2019	5.40	5.66	5.33	5.57	5.54	130,200
Feb 08, 2019	5.45	5.50	5.34	5.42	5.39	173,100
Feb 07, 2019	5.71	5.72	5.40	5.41	5.38	426,200
Feb 06, 2019	5.82	5.93	5.69	5.74	5.71	258,700
Feb 05, 2019	5.86	6.00	5.76	5.88	5.85	171,800
Feb 04, 2019	6.03	6.03	5.80	5.86	5.83	220,300
Feb 01, 2019	5.90	6.14	5.84	6.03	6.00	305,300
Jan 31, 2019	6.12	6.19	5.83	5.87	5.84	348,200
Jan 30, 2019	5.95	6.26	5.95	6.09	6.06	229,300
Jan 29, 2019	5.90	6.15	5.86	5.90	5.87	170,700
Jan 28, 2019	5.73	5.87	5.54	5.83	5.80	222,200
Jan 25, 2019	6.00	6.12	5.77	5.86	5.83	222,500
Jan 24, 2019	5.71	6.08	5.66	5.95	5.92	241,200
Jan 23, 2019	5.76	5.86	5.60	5.70	5.67	322,600
Jan 22, 2019	6.03	6.03	5.60	5.72	5.69	429,000
Jan 21, 2019	6.23	6.25	6.03	6.05	6.02	147,900
Jan 18, 2019	6.35	6.40	6.11	6.17	6.14	437,900
Jan 17, 2019	6.38	6.38	6.08	6.28	6.25	304,000
Jan 16, 2019	6.59	6.64	6.38	6.41	6.38	302,600
Jan 15, 2019	6.79	6.85	6.53	6.58	6.55	296,600
Jan 14, 2019	6.73	7.04	6.62	6.69	6.66	316,700
Jan 14, 2019	0.01 Dividend
Jan 11, 2019	6.70	6.84	6.49	6.80	6.76	348,600
Jan 10, 2019	6.19	6.77	5.98	6.74	6.70	540,500
Jan 09, 2019	6.48	6.55	6.10	6.21	6.17	489,500
Jan 08, 2019	6.87	6.89	6.36	6.40	6.36	193,100
Jan 07, 2019	6.84	6.94	6.60	6.78	6.74	257,700
Jan 04, 2019	6.77	6.87	6.62	6.75	6.71	185,700
Jan 03, 2019	6.76	6.80	6.37	6.58	6.54	206,700
Jan 02, 2019	6.29	6.88	6.06	6.70	6.66	223,400
Dec 31, 2018	6.35	6.55	6.09	6.46	6.42	148,600
Dec 28, 2018	5.63	6.35	5.59	6.26	6.22	283,300
Dec 27, 2018	5.85	5.87	5.31	5.57	5.54	469,100
Dec 24, 2018	5.82	5.82	5.49	5.62	5.59	338,700
Dec 21, 2018	6.20	6.28	5.84	5.93	5.89	412,300
Dec 20, 2018	6.33	6.70	6.00	6.10	6.06	329,800
Dec 19, 2018	6.25	6.77	6.25	6.48	6.44	515,900
Dec 18, 2018	6.23	6.48	6.02	6.21	6.17	529,600
Dec 17, 2018	6.32	6.50	6.20	6.20	6.16	423,700
Dec 14, 2018	6.60	6.67	6.35	6.37	6.33	396,500
Dec 13, 2018	6.49	6.75	6.32	6.69	6.65	344,900
Dec 13, 2018	0.01 Dividend
Dec 12, 2018	6.59	6.94	6.47	6.51	6.46	325,800
Dec 11, 2018	6.44	6.56	6.00	6.36	6.31	449,100
Dec 10, 2018	6.66	6.82	6.26	6.36	6.31	471,300
Dec 07, 2018	7.35	7.45	6.86	6.90	6.85	383,200
Dec 06, 2018	7.48	7.48	7.00	7.14	7.09	442,200
Dec 05, 2018	7.68	7.81	7.35	7.62	7.56	181,600
Dec 04, 2018	8.15	8.15	7.51	7.66	7.60	417,300
Dec 03, 2018	7.64	8.42	7.60	7.83	7.77	796,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...