Canada Markets closed

Bonterra Energy Corp. (BNE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.91+0.11 (+1.62%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 20216.967.136.756.916.91110,300
Oct. 14, 20216.576.996.376.806.80111,800
Oct. 13, 20216.636.636.406.506.5064,400
Oct. 12, 20216.506.666.256.616.61107,300
Oct. 08, 20216.036.436.036.406.40139,300
Oct. 07, 20215.996.105.716.016.0159,100
Oct. 06, 20215.916.005.806.006.0016,300
Oct. 05, 20215.816.175.816.016.0179,500
Oct. 04, 20215.795.915.715.865.8677,100
Oct. 01, 20215.665.755.665.695.6983,400
Sep. 30, 20215.725.755.625.745.7444,300
Sep. 29, 20215.665.755.605.755.7590,500
Sep. 28, 20215.655.755.535.705.70170,400
Sep. 27, 20215.455.845.395.555.55141,100
Sep. 24, 20215.105.305.075.255.2582,600
Sep. 23, 20215.205.225.005.105.1029,600
Sep. 22, 20215.115.255.045.155.1514,200
Sep. 21, 20214.935.084.805.035.0311,600
Sep. 20, 20215.145.224.905.005.0017,700
Sep. 17, 20215.375.405.225.225.2282,600
Sep. 16, 20215.485.485.215.375.3731,600
Sep. 15, 20215.075.405.075.305.30102,100
Sep. 14, 20215.015.134.964.984.9832,300
Sep. 13, 20214.785.074.784.994.9925,700
Sep. 10, 20214.734.884.734.814.817,600
Sep. 09, 20214.684.734.494.664.6614,900
Sep. 08, 20214.564.684.564.624.6221,900
Sep. 07, 20214.604.704.554.564.5616,900
Sep. 03, 20214.944.974.734.804.8017,800
Sep. 02, 20214.845.004.564.974.9716,000
Sep. 01, 20214.864.864.814.854.853,400
Aug. 31, 20214.975.024.844.844.845,700
Aug. 30, 20214.875.074.775.005.0013,500
Aug. 27, 20214.574.844.574.844.8410,200
Aug. 26, 20214.594.674.544.584.586,500
Aug. 25, 20214.514.694.454.694.6914,800
Aug. 24, 20214.504.544.394.514.518,700
Aug. 23, 20214.374.574.374.504.5020,700
Aug. 20, 20214.474.534.184.334.3325,400
Aug. 19, 20214.804.884.484.504.5028,500
Aug. 18, 20214.954.954.884.924.9214,100
Aug. 17, 20214.885.014.884.954.9522,500
Aug. 16, 20214.955.064.894.944.9421,600
Aug. 13, 20215.105.104.794.954.951,065,600
Aug. 12, 20215.205.444.925.035.0326,200
Aug. 11, 20215.145.145.125.145.143,500
Aug. 10, 20215.005.095.005.035.034,200
Aug. 09, 20214.865.084.815.015.0110,000
Aug. 06, 20214.945.324.875.175.1719,100
Aug. 05, 20215.035.254.995.005.0016,300
Aug. 04, 20215.205.324.985.015.0151,800
Aug. 03, 20215.255.425.255.395.3910,400
Jul. 30, 20215.675.805.505.675.6713,100
Jul. 29, 20215.735.735.675.725.722,600
Jul. 28, 20215.745.855.745.845.849,300
Jul. 27, 20215.825.825.615.795.796,400
Jul. 26, 20215.636.065.635.755.7584,700
Jul. 23, 20215.035.805.035.765.7645,000
Jul. 22, 20215.165.365.165.305.3024,000
Jul. 21, 20215.115.165.095.115.1111,600
Jul. 20, 20214.715.004.594.974.9736,900
Jul. 19, 20215.125.144.734.814.8149,200
Jul. 16, 20215.465.655.325.385.3835,000
Jul. 15, 20215.755.765.405.435.4344,600
Jul. 14, 20215.795.795.755.765.7621,400
Jul. 13, 20215.905.935.795.795.798,100
Jul. 12, 20215.935.935.855.855.855,600
Jul. 09, 20215.875.925.875.925.923,700
Jul. 08, 20215.765.945.755.875.8744,500
Jul. 07, 20215.885.895.755.775.7732,000
Jul. 06, 20215.905.915.755.855.8531,100
Jul. 05, 20215.665.975.605.905.9035,800
Jul. 02, 20215.585.675.575.635.6317,200
Jun. 30, 20215.335.605.305.535.5372,800
Jun. 29, 20215.555.555.315.325.3213,900
Jun. 28, 20215.495.495.315.395.3919,300
Jun. 25, 20215.555.555.305.385.3825,700
Jun. 24, 20215.565.565.285.515.5111,900
Jun. 23, 20215.285.505.285.485.4817,700
Jun. 22, 20215.325.395.175.355.3521,600
Jun. 21, 20215.045.435.025.405.4025,800
Jun. 18, 20215.015.225.015.085.0818,000
Jun. 17, 20215.365.404.955.245.2438,500
Jun. 16, 20215.325.465.165.445.4418,700
Jun. 15, 20215.255.405.205.295.2974,500
Jun. 14, 20215.155.215.105.215.2112,300
Jun. 11, 20215.255.255.165.205.209,500
Jun. 10, 20215.235.245.025.205.2020,500
Jun. 09, 20215.245.244.965.215.2115,100
Jun. 08, 20215.175.245.115.215.2112,000
Jun. 07, 20215.135.345.125.175.1736,000
Jun. 04, 20215.005.154.955.115.1130,700
Jun. 03, 20214.914.974.714.954.9540,400
Jun. 02, 20214.995.104.955.055.0548,100
Jun. 01, 20214.725.004.694.874.8767,000
May 31, 20214.604.734.604.704.7028,400
May 28, 20214.434.564.324.524.5235,800
May 27, 20214.354.504.254.484.4842,500
May 26, 20214.174.324.174.314.3148,300
May 25, 20214.164.174.064.134.1335,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...