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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 15, 2021 | 6.96 | 7.13 | 6.75 | 6.91 | 6.91 | 110,300 |
| Oct. 14, 2021 | 6.57 | 6.99 | 6.37 | 6.80 | 6.80 | 111,800 |
| Oct. 13, 2021 | 6.63 | 6.63 | 6.40 | 6.50 | 6.50 | 64,400 |
| Oct. 12, 2021 | 6.50 | 6.66 | 6.25 | 6.61 | 6.61 | 107,300 |
| Oct. 08, 2021 | 6.03 | 6.43 | 6.03 | 6.40 | 6.40 | 139,300 |
| Oct. 07, 2021 | 5.99 | 6.10 | 5.71 | 6.01 | 6.01 | 59,100 |
| Oct. 06, 2021 | 5.91 | 6.00 | 5.80 | 6.00 | 6.00 | 16,300 |
| Oct. 05, 2021 | 5.81 | 6.17 | 5.81 | 6.01 | 6.01 | 79,500 |
| Oct. 04, 2021 | 5.79 | 5.91 | 5.71 | 5.86 | 5.86 | 77,100 |
| Oct. 01, 2021 | 5.66 | 5.75 | 5.66 | 5.69 | 5.69 | 83,400 |
| Sep. 30, 2021 | 5.72 | 5.75 | 5.62 | 5.74 | 5.74 | 44,300 |
| Sep. 29, 2021 | 5.66 | 5.75 | 5.60 | 5.75 | 5.75 | 90,500 |
| Sep. 28, 2021 | 5.65 | 5.75 | 5.53 | 5.70 | 5.70 | 170,400 |
| Sep. 27, 2021 | 5.45 | 5.84 | 5.39 | 5.55 | 5.55 | 141,100 |
| Sep. 24, 2021 | 5.10 | 5.30 | 5.07 | 5.25 | 5.25 | 82,600 |
| Sep. 23, 2021 | 5.20 | 5.22 | 5.00 | 5.10 | 5.10 | 29,600 |
| Sep. 22, 2021 | 5.11 | 5.25 | 5.04 | 5.15 | 5.15 | 14,200 |
| Sep. 21, 2021 | 4.93 | 5.08 | 4.80 | 5.03 | 5.03 | 11,600 |
| Sep. 20, 2021 | 5.14 | 5.22 | 4.90 | 5.00 | 5.00 | 17,700 |
| Sep. 17, 2021 | 5.37 | 5.40 | 5.22 | 5.22 | 5.22 | 82,600 |
| Sep. 16, 2021 | 5.48 | 5.48 | 5.21 | 5.37 | 5.37 | 31,600 |
| Sep. 15, 2021 | 5.07 | 5.40 | 5.07 | 5.30 | 5.30 | 102,100 |
| Sep. 14, 2021 | 5.01 | 5.13 | 4.96 | 4.98 | 4.98 | 32,300 |
| Sep. 13, 2021 | 4.78 | 5.07 | 4.78 | 4.99 | 4.99 | 25,700 |
| Sep. 10, 2021 | 4.73 | 4.88 | 4.73 | 4.81 | 4.81 | 7,600 |
| Sep. 09, 2021 | 4.68 | 4.73 | 4.49 | 4.66 | 4.66 | 14,900 |
| Sep. 08, 2021 | 4.56 | 4.68 | 4.56 | 4.62 | 4.62 | 21,900 |
| Sep. 07, 2021 | 4.60 | 4.70 | 4.55 | 4.56 | 4.56 | 16,900 |
| Sep. 03, 2021 | 4.94 | 4.97 | 4.73 | 4.80 | 4.80 | 17,800 |
| Sep. 02, 2021 | 4.84 | 5.00 | 4.56 | 4.97 | 4.97 | 16,000 |
| Sep. 01, 2021 | 4.86 | 4.86 | 4.81 | 4.85 | 4.85 | 3,400 |
| Aug. 31, 2021 | 4.97 | 5.02 | 4.84 | 4.84 | 4.84 | 5,700 |
| Aug. 30, 2021 | 4.87 | 5.07 | 4.77 | 5.00 | 5.00 | 13,500 |
| Aug. 27, 2021 | 4.57 | 4.84 | 4.57 | 4.84 | 4.84 | 10,200 |
| Aug. 26, 2021 | 4.59 | 4.67 | 4.54 | 4.58 | 4.58 | 6,500 |
| Aug. 25, 2021 | 4.51 | 4.69 | 4.45 | 4.69 | 4.69 | 14,800 |
| Aug. 24, 2021 | 4.50 | 4.54 | 4.39 | 4.51 | 4.51 | 8,700 |
| Aug. 23, 2021 | 4.37 | 4.57 | 4.37 | 4.50 | 4.50 | 20,700 |
| Aug. 20, 2021 | 4.47 | 4.53 | 4.18 | 4.33 | 4.33 | 25,400 |
| Aug. 19, 2021 | 4.80 | 4.88 | 4.48 | 4.50 | 4.50 | 28,500 |
| Aug. 18, 2021 | 4.95 | 4.95 | 4.88 | 4.92 | 4.92 | 14,100 |
| Aug. 17, 2021 | 4.88 | 5.01 | 4.88 | 4.95 | 4.95 | 22,500 |
| Aug. 16, 2021 | 4.95 | 5.06 | 4.89 | 4.94 | 4.94 | 21,600 |
| Aug. 13, 2021 | 5.10 | 5.10 | 4.79 | 4.95 | 4.95 | 1,065,600 |
| Aug. 12, 2021 | 5.20 | 5.44 | 4.92 | 5.03 | 5.03 | 26,200 |
| Aug. 11, 2021 | 5.14 | 5.14 | 5.12 | 5.14 | 5.14 | 3,500 |
| Aug. 10, 2021 | 5.00 | 5.09 | 5.00 | 5.03 | 5.03 | 4,200 |
| Aug. 09, 2021 | 4.86 | 5.08 | 4.81 | 5.01 | 5.01 | 10,000 |
| Aug. 06, 2021 | 4.94 | 5.32 | 4.87 | 5.17 | 5.17 | 19,100 |
| Aug. 05, 2021 | 5.03 | 5.25 | 4.99 | 5.00 | 5.00 | 16,300 |
| Aug. 04, 2021 | 5.20 | 5.32 | 4.98 | 5.01 | 5.01 | 51,800 |
| Aug. 03, 2021 | 5.25 | 5.42 | 5.25 | 5.39 | 5.39 | 10,400 |
| Jul. 30, 2021 | 5.67 | 5.80 | 5.50 | 5.67 | 5.67 | 13,100 |
| Jul. 29, 2021 | 5.73 | 5.73 | 5.67 | 5.72 | 5.72 | 2,600 |
| Jul. 28, 2021 | 5.74 | 5.85 | 5.74 | 5.84 | 5.84 | 9,300 |
| Jul. 27, 2021 | 5.82 | 5.82 | 5.61 | 5.79 | 5.79 | 6,400 |
| Jul. 26, 2021 | 5.63 | 6.06 | 5.63 | 5.75 | 5.75 | 84,700 |
| Jul. 23, 2021 | 5.03 | 5.80 | 5.03 | 5.76 | 5.76 | 45,000 |
| Jul. 22, 2021 | 5.16 | 5.36 | 5.16 | 5.30 | 5.30 | 24,000 |
| Jul. 21, 2021 | 5.11 | 5.16 | 5.09 | 5.11 | 5.11 | 11,600 |
| Jul. 20, 2021 | 4.71 | 5.00 | 4.59 | 4.97 | 4.97 | 36,900 |
| Jul. 19, 2021 | 5.12 | 5.14 | 4.73 | 4.81 | 4.81 | 49,200 |
| Jul. 16, 2021 | 5.46 | 5.65 | 5.32 | 5.38 | 5.38 | 35,000 |
| Jul. 15, 2021 | 5.75 | 5.76 | 5.40 | 5.43 | 5.43 | 44,600 |
| Jul. 14, 2021 | 5.79 | 5.79 | 5.75 | 5.76 | 5.76 | 21,400 |
| Jul. 13, 2021 | 5.90 | 5.93 | 5.79 | 5.79 | 5.79 | 8,100 |
| Jul. 12, 2021 | 5.93 | 5.93 | 5.85 | 5.85 | 5.85 | 5,600 |
| Jul. 09, 2021 | 5.87 | 5.92 | 5.87 | 5.92 | 5.92 | 3,700 |
| Jul. 08, 2021 | 5.76 | 5.94 | 5.75 | 5.87 | 5.87 | 44,500 |
| Jul. 07, 2021 | 5.88 | 5.89 | 5.75 | 5.77 | 5.77 | 32,000 |
| Jul. 06, 2021 | 5.90 | 5.91 | 5.75 | 5.85 | 5.85 | 31,100 |
| Jul. 05, 2021 | 5.66 | 5.97 | 5.60 | 5.90 | 5.90 | 35,800 |
| Jul. 02, 2021 | 5.58 | 5.67 | 5.57 | 5.63 | 5.63 | 17,200 |
| Jun. 30, 2021 | 5.33 | 5.60 | 5.30 | 5.53 | 5.53 | 72,800 |
| Jun. 29, 2021 | 5.55 | 5.55 | 5.31 | 5.32 | 5.32 | 13,900 |
| Jun. 28, 2021 | 5.49 | 5.49 | 5.31 | 5.39 | 5.39 | 19,300 |
| Jun. 25, 2021 | 5.55 | 5.55 | 5.30 | 5.38 | 5.38 | 25,700 |
| Jun. 24, 2021 | 5.56 | 5.56 | 5.28 | 5.51 | 5.51 | 11,900 |
| Jun. 23, 2021 | 5.28 | 5.50 | 5.28 | 5.48 | 5.48 | 17,700 |
| Jun. 22, 2021 | 5.32 | 5.39 | 5.17 | 5.35 | 5.35 | 21,600 |
| Jun. 21, 2021 | 5.04 | 5.43 | 5.02 | 5.40 | 5.40 | 25,800 |
| Jun. 18, 2021 | 5.01 | 5.22 | 5.01 | 5.08 | 5.08 | 18,000 |
| Jun. 17, 2021 | 5.36 | 5.40 | 4.95 | 5.24 | 5.24 | 38,500 |
| Jun. 16, 2021 | 5.32 | 5.46 | 5.16 | 5.44 | 5.44 | 18,700 |
| Jun. 15, 2021 | 5.25 | 5.40 | 5.20 | 5.29 | 5.29 | 74,500 |
| Jun. 14, 2021 | 5.15 | 5.21 | 5.10 | 5.21 | 5.21 | 12,300 |
| Jun. 11, 2021 | 5.25 | 5.25 | 5.16 | 5.20 | 5.20 | 9,500 |
| Jun. 10, 2021 | 5.23 | 5.24 | 5.02 | 5.20 | 5.20 | 20,500 |
| Jun. 09, 2021 | 5.24 | 5.24 | 4.96 | 5.21 | 5.21 | 15,100 |
| Jun. 08, 2021 | 5.17 | 5.24 | 5.11 | 5.21 | 5.21 | 12,000 |
| Jun. 07, 2021 | 5.13 | 5.34 | 5.12 | 5.17 | 5.17 | 36,000 |
| Jun. 04, 2021 | 5.00 | 5.15 | 4.95 | 5.11 | 5.11 | 30,700 |
| Jun. 03, 2021 | 4.91 | 4.97 | 4.71 | 4.95 | 4.95 | 40,400 |
| Jun. 02, 2021 | 4.99 | 5.10 | 4.95 | 5.05 | 5.05 | 48,100 |
| Jun. 01, 2021 | 4.72 | 5.00 | 4.69 | 4.87 | 4.87 | 67,000 |
| May 31, 2021 | 4.60 | 4.73 | 4.60 | 4.70 | 4.70 | 28,400 |
| May 28, 2021 | 4.43 | 4.56 | 4.32 | 4.52 | 4.52 | 35,800 |
| May 27, 2021 | 4.35 | 4.50 | 4.25 | 4.48 | 4.48 | 42,500 |
| May 26, 2021 | 4.17 | 4.32 | 4.17 | 4.31 | 4.31 | 48,300 |
| May 25, 2021 | 4.16 | 4.17 | 4.06 | 4.13 | 4.13 | 35,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
