BNE.TO - Bonterra Energy Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20194.17004.21004.00004.03004.0300110,900
Aug 22, 20194.30004.35004.20004.21004.210085,900
Aug 21, 20194.29004.39004.16004.24004.2400114,600
Aug 20, 20194.17004.28004.12004.24004.240080,500
Aug 19, 20194.09004.21004.05004.19004.1900104,000
Aug 16, 20193.98004.14003.95004.08004.080087,700
Aug 15, 20194.01004.20003.92003.98003.980093,600
Aug 14, 20194.15004.15003.96004.01004.0100121,200
Aug 14, 20190.01 Dividend
Aug 13, 20194.20004.41004.03004.28004.2700215,400
Aug 12, 20194.37004.37004.14004.27004.260076,100
Aug 09, 20194.50004.51004.29004.35004.339890,500
Aug 08, 20194.00004.46004.00004.46004.4496189,100
Aug 07, 20194.33004.34004.03004.19004.1802287,000
Aug 06, 20194.58004.58004.38004.44004.4296148,000
Aug 02, 20194.83005.00004.60004.63004.6192130,100
Aug 01, 20195.05005.09004.74004.84004.8287204,100
Jul 31, 20194.97005.18004.97005.09005.0781180,600
Jul 30, 20194.72004.99004.58004.95004.9384126,000
Jul 29, 20194.86004.86004.58004.71004.6990136,800
Jul 26, 20194.94004.99004.76004.82004.808789,900
Jul 25, 20195.10005.10004.91004.96004.948464,700
Jul 24, 20195.17005.23005.01005.05005.0382114,000
Jul 23, 20195.20005.20005.03005.12005.1080154,100
Jul 22, 20195.18005.22005.08005.15005.138081,400
Jul 19, 20195.07005.19004.99005.15005.138074,400
Jul 18, 20194.99005.09004.86005.05005.0382106,600
Jul 17, 20195.16005.16004.97004.99004.9783159,200
Jul 16, 20195.38005.49005.04005.14005.1280134,700
Jul 15, 20195.40005.55005.32005.37005.357559,200
Jul 12, 20195.38005.43005.27005.38005.367477,800
Jul 12, 20190.01 Dividend
Jul 11, 20195.60005.62005.34005.38005.357562,700
Jul 10, 20195.37005.65005.31005.59005.5666111,600
Jul 09, 20195.45005.45005.16005.23005.2081119,300
Jul 08, 20195.23005.50005.19005.42005.397385,500
Jul 05, 20195.13005.26005.12005.26005.238091,000
Jul 04, 20195.10005.20005.01005.12005.098534,800
Jul 03, 20195.18005.23005.07005.15005.1284134,400
Jul 02, 20195.46005.46005.14005.19005.1683130,000
Jun 28, 20195.40005.44005.36005.41005.3873109,000
Jun 27, 20195.65005.65005.38005.40005.377472,300
Jun 26, 20195.50005.77005.48005.67005.646287,200
Jun 25, 20195.46005.47005.35005.40005.377475,000
Jun 24, 20195.46005.55005.36005.45005.427263,500
Jun 21, 20195.66005.66005.31005.46005.4371187,400
Jun 20, 20195.50005.72005.44005.62005.5964104,600
Jun 19, 20195.42005.52005.27005.35005.327698,000
Jun 18, 20195.11005.46005.11005.44005.4172134,200
Jun 17, 20195.06005.09004.90005.00004.9790170,900
Jun 14, 20195.20005.22005.04005.07005.048886,200
Jun 13, 20195.18005.31005.10005.17005.1483143,100
Jun 13, 20190.01 Dividend
Jun 12, 20195.18005.27005.09005.11005.0786126,500
Jun 11, 20195.35005.40005.25005.30005.2675153,000
Jun 10, 20195.52005.64005.31005.34005.3072105,500
Jun 07, 20195.45005.58005.35005.52005.486192,000
Jun 06, 20195.35005.49005.28005.45005.4165137,800
Jun 05, 20195.45005.52005.23005.33005.2973185,900
Jun 04, 20195.63005.68005.47005.59005.5557115,300
Jun 03, 20195.73005.86005.53005.57005.5358112,300
May 31, 20195.63005.75005.57005.70005.6650328,400
May 30, 20196.05006.05005.78005.79005.7545162,300
May 29, 20195.74006.08005.63006.04006.0029200,400
May 28, 20196.05006.08005.80005.82005.7843709,800
May 27, 20196.15006.15006.02006.08006.042768,700
May 24, 20196.13006.30005.96006.17006.1321170,400
May 23, 20196.14006.18005.92006.06006.0228220,800
May 22, 20196.93006.94006.32006.35006.3110189,400
May 21, 20196.87007.08006.78007.04006.9968142,500
May 17, 20197.11007.11006.75006.84006.7980134,000
May 16, 20196.74007.15006.74007.09007.0465198,100
May 15, 20196.76006.81006.63006.70006.6589142,800
May 14, 20196.70006.86006.62006.83006.7881141,700
May 14, 20190.01 Dividend
May 13, 20196.73006.85006.50006.63006.5794129,200
May 10, 20196.65006.79006.58006.72006.6687128,700
May 09, 20196.62006.77006.55006.66006.6091166,700
May 08, 20196.30006.79006.28006.69006.6389150,800
May 07, 20196.03006.30006.03006.27006.2221222,300
May 06, 20196.16006.54006.16006.52006.470278,800
May 03, 20196.19006.36006.10006.35006.3015143,300
May 02, 20196.36006.40006.09006.10006.0534130,200
May 01, 20196.69006.69006.35006.47006.4206148,100
Apr 30, 20197.03007.12006.63006.69006.6389160,300
Apr 29, 20196.99007.00006.83006.97006.916886,000
Apr 26, 20197.06007.07006.80007.01006.9565146,700
Apr 25, 20197.50007.51007.15007.18007.1252149,500
Apr 24, 20197.85007.85007.42007.47007.4129180,100
Apr 23, 20197.98008.10007.78007.82007.7603162,400
Apr 22, 20197.69008.03007.61007.99007.9290124,800
Apr 18, 20197.53007.63007.49007.50007.4427118,900
Apr 17, 20197.59007.65007.42007.50007.4427105,300
Apr 16, 20197.57007.60007.40007.51007.4526122,300
Apr 15, 20197.81007.81007.53007.57007.5122153,000
Apr 12, 20197.85007.93007.63007.78007.7206181,700
Apr 12, 20190.01 Dividend
Apr 11, 20197.79007.88007.49007.61007.5419212,600
Apr 10, 20197.56007.85007.56007.79007.7203297,100
Apr 09, 20197.33007.48007.16007.41007.3437233,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...