BNE.TO - Bonterra Energy Corp

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201816.2016.4516.1016.3916.3994,100
Jun 21, 201815.8415.9615.6715.7815.7873,900
Jun 20, 201816.1516.1915.9616.0116.0142,200
Jun 19, 201815.9316.2815.9315.9715.9740,800
Jun 18, 201815.9516.2915.8516.1716.17221,900
Jun 15, 201815.9416.1015.8615.9815.9875,100
Jun 14, 201816.0616.1115.9516.0116.0171,600
Jun 14, 20180.1 Dividend
Jun 13, 201816.2616.2615.9916.0215.92111,300
Jun 12, 201816.0816.3515.9616.2816.1859,100
Jun 11, 201816.1316.3416.0816.0815.9832,400
Jun 08, 201816.3516.4016.1216.3216.2254,700
Jun 07, 201816.2416.4716.2416.3616.2646,800
Jun 06, 201816.1816.2415.9816.1716.0745,800
Jun 05, 201815.9916.4115.8616.1516.0554,300
Jun 04, 201816.3416.4215.8816.0215.92109,500
Jun 01, 201816.5016.7516.2816.3116.2163,900
May 31, 201816.4516.7416.2616.6516.55303,600
May 30, 201816.1216.7116.1216.5816.48108,900
May 29, 201815.7816.2715.7715.9915.89179,500
May 28, 201815.9316.4115.9316.1216.0283,200
May 25, 201816.0616.2315.9616.1416.04152,500
May 24, 201816.4216.6816.2316.3516.2584,500
May 23, 201816.9516.9716.3916.6116.51163,500
May 22, 201817.2417.5916.8817.0016.89178,100
May 18, 201816.8317.1716.5617.0716.96133,400
May 17, 201816.6117.0016.5916.7016.60142,200
May 16, 201816.4016.6116.2416.5516.45217,000
May 15, 201816.3116.4116.2016.3116.21138,200
May 14, 201816.6016.6016.2216.2916.19138,300
May 14, 20180.1 Dividend
May 11, 201816.8516.8916.6116.6416.4479,700
May 10, 201816.6817.1216.5916.8716.66151,900
May 09, 201816.6916.8516.4016.7016.50132,700
May 08, 201816.2816.5315.6916.3516.15212,100
May 07, 201816.2416.5716.1216.1915.99162,600
May 04, 201816.1116.1815.7716.0315.83112,100
May 03, 201816.1916.2315.9616.1315.9386,500
May 02, 201815.8616.4215.8216.2116.01179,000
May 01, 201815.7115.8915.5315.8115.6290,300
Apr 30, 201815.5215.8215.3215.8015.6190,900
Apr 27, 201815.8415.9515.5615.6115.4260,500
Apr 26, 201815.8716.1415.8115.9115.72170,200
Apr 25, 201815.5315.8415.2615.7315.54171,800
Apr 24, 201815.6815.7615.2715.5215.33216,000
Apr 23, 201815.1115.6514.9815.5615.37135,200
Apr 20, 201815.4515.4814.9415.1714.98154,300
Apr 19, 201815.4615.8315.4315.5215.33265,800
Apr 18, 201815.0015.4515.0015.3015.11324,200
Apr 17, 201814.4715.0014.4314.9914.81149,100
Apr 16, 201814.5414.8514.3414.5014.32153,800
Apr 13, 201814.7014.8214.5314.5514.3761,700
Apr 13, 20180.1 Dividend
Apr 12, 201814.6614.7514.4014.7014.42158,900
Apr 11, 201814.5614.9314.5614.6914.41135,200
Apr 10, 201814.3914.7514.3114.5514.2778,600
Apr 09, 201814.3714.5014.0514.0613.7961,700
Apr 06, 201814.4714.8114.0714.1813.91111,300
Apr 05, 201813.5914.7813.5014.6114.33234,200
Apr 04, 201813.2313.6013.0713.5413.2882,300
Apr 03, 201812.8513.4512.8113.3813.13194,600
Apr 02, 201813.1913.2312.6612.7712.53204,800
Mar 29, 201813.1913.3913.0213.2412.99138,400
Mar 28, 201813.3013.3313.0613.1312.8894,000
Mar 27, 201813.6413.6413.3013.3313.0867,400
Mar 26, 201813.8613.8613.2713.5013.2490,900
Mar 23, 201814.0014.1213.6813.7413.4895,100
Mar 22, 201813.8514.0213.7113.8713.6161,800
Mar 21, 201813.6914.1913.5214.0313.76168,900
Mar 20, 201813.3413.6313.2813.5013.24112,000
Mar 19, 201813.7513.7513.1613.2112.9681,500
Mar 16, 201813.4214.0013.3513.7313.47167,400
Mar 15, 201813.0513.4512.9713.3913.14162,200
Mar 14, 201812.8913.1212.7113.0612.81149,600
Mar 14, 20180.1 Dividend
Mar 13, 201813.2413.3712.9613.1412.79117,700
Mar 12, 201813.3613.5113.1713.2312.88144,000
Mar 09, 201813.0013.3813.0013.3412.9996,700
Mar 08, 201813.0013.0012.7512.9512.6191,900
Mar 07, 201813.1113.3112.7813.0012.66107,800
Mar 06, 201813.5913.6013.0713.2412.89120,300
Mar 05, 201812.8513.3512.7513.3412.9971,400
Mar 02, 201812.8613.0312.5812.9012.56167,000
Mar 01, 201813.3513.4912.8912.9612.62115,400
Feb 28, 201814.0914.2013.3613.4113.06329,000
Feb 27, 201814.3614.5413.9814.0213.6565,500
Feb 26, 201814.4914.6514.2614.4114.0369,700
Feb 23, 201814.1214.5014.1014.4714.0962,000
Feb 22, 201813.9314.2813.8614.0013.63114,800
Feb 21, 201813.7014.1113.7013.8413.47115,600
Feb 20, 201813.8314.0113.7913.7913.4349,700
Feb 16, 201813.6613.9413.5613.7413.3852,100
Feb 15, 201813.6314.0813.4113.8113.45152,600
Feb 14, 201813.2613.6613.0013.6113.25112,800
Feb 14, 20180.1 Dividend
Feb 13, 201813.6013.7013.3813.4012.95145,400
Feb 12, 201813.0213.7112.9113.6013.14192,000
Feb 09, 201812.9513.0512.2612.8612.43229,800
Feb 08, 201813.2613.4512.9212.9412.50227,700
Feb 07, 201813.7513.9613.1613.1812.74160,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...