Canada Markets open in 1 hr 10 mins

Bonterra Energy Corp. (BNE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.97-0.07 (-0.63%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022------
May 25, 202211.1411.8311.1411.8011.80232,500
May 24, 202211.0011.3210.7311.1411.1457,900
May 20, 202211.0511.1210.7610.9710.9780,000
May 19, 202210.9311.2910.8911.0411.0437,300
May 18, 202211.4811.4810.9111.0411.0453,000
May 17, 202211.5711.9711.3411.4411.4476,100
May 16, 202210.7711.6410.7311.4511.4585,300
May 13, 202210.8511.3810.7410.8610.8699,500
May 12, 202210.7911.1710.4110.6510.65164,700
May 11, 202210.2911.3910.2911.0111.01148,200
May 10, 202210.6111.1010.3010.4510.45165,200
May 09, 202211.2211.2310.4010.6310.63129,100
May 06, 202211.6411.6411.0811.6111.61161,800
May 05, 202212.4112.4111.2711.5311.53119,600
May 04, 202211.9312.2411.4512.1912.19239,000
May 03, 202211.1712.0211.1711.7911.7980,000
May 02, 202211.5411.6010.8511.1611.16152,500
Apr 29, 202211.5112.0211.3711.7111.71140,900
Apr 28, 202211.2011.6010.8211.4811.4882,600
Apr 27, 202211.1111.2410.6811.2011.2068,600
Apr 26, 202210.9511.5010.7011.0011.0099,400
Apr 25, 202211.0611.0610.4610.8410.84153,800
Apr 22, 202211.1111.4810.9811.2711.27100,700
Apr 21, 202212.0012.0911.0911.1611.16114,600
Apr 20, 202212.1612.2911.8411.9711.97116,800
Apr 19, 202212.2412.5012.0712.1412.14256,400
Apr 18, 202212.2912.6212.0912.3412.34111,400
Apr 14, 202212.4212.5212.0512.1812.1897,900
Apr 13, 202212.6312.7412.1712.5012.50118,900
Apr 12, 202211.7212.2411.6612.2412.24137,100
Apr 11, 202211.8911.8911.3911.4911.49566,200
Apr 08, 202211.9411.9711.5611.9411.94112,100
Apr 07, 202211.8012.0611.4311.8911.8965,000
Apr 06, 202211.8112.1811.5011.7111.71131,800
Apr 05, 202212.5412.6411.9812.0012.00123,300
Apr 04, 202212.7012.8012.4312.5612.5694,100
Apr 01, 202212.9113.2312.5912.6212.62211,700
Mar 31, 202212.7913.1612.3512.9512.95356,700
Mar 30, 202212.3013.0912.3012.7912.79315,200
Mar 29, 202211.7812.2811.5712.2012.20295,800
Mar 28, 202211.4812.2511.3912.0512.05202,800
Mar 25, 202210.3712.0010.3711.9011.90698,700
Mar 24, 202210.3810.5310.1410.4510.4548,000
Mar 23, 202210.2110.5310.1710.3810.38136,400
Mar 22, 202210.3010.579.9910.0510.05214,800
Mar 21, 20229.8210.509.7810.2710.27163,800
Mar 18, 20229.519.659.419.659.6563,000
Mar 17, 20229.349.769.349.549.54121,700
Mar 16, 20229.099.499.009.119.1195,000
Mar 15, 20228.849.228.709.019.01231,800
Mar 14, 20229.999.999.449.479.47110,700
Mar 11, 202210.7610.8610.2010.3310.33102,000
Mar 10, 202211.0011.0010.4610.8710.87103,300
Mar 09, 202211.2011.2010.1110.7010.70182,800
Mar 08, 202211.0111.5810.8711.2611.26188,400
Mar 07, 202210.9411.3310.6010.9510.95243,900
Mar 04, 20229.8410.509.4710.4810.48233,600
Mar 03, 20229.819.929.609.699.6949,200
Mar 02, 202210.2110.349.849.939.9384,100
Mar 01, 20229.9310.759.6610.0710.07168,500
Feb 28, 20229.409.869.109.789.78125,100
Feb 25, 20229.169.379.089.359.3572,900
Feb 24, 20229.339.368.919.179.17111,500
Feb 23, 20229.149.289.009.109.1045,700
Feb 22, 20229.329.328.889.079.0752,300
Feb 18, 20229.059.178.909.009.0060,400
Feb 17, 20229.239.298.999.139.1342,500
Feb 16, 20229.349.619.149.259.25214,600
Feb 15, 20228.689.388.409.309.30304,000
Feb 14, 20228.678.858.168.768.76167,900
Feb 11, 20228.348.708.288.628.62142,200
Feb 10, 20227.898.407.898.268.26142,600
Feb 09, 20227.658.147.647.977.97139,600
Feb 08, 20227.917.917.577.617.61137,700
Feb 07, 20227.828.037.557.967.9684,200
Feb 04, 20227.948.367.737.837.83151,000
Feb 03, 20227.758.087.557.807.80196,500
Feb 02, 20227.827.917.517.797.7973,700
Feb 01, 20227.837.897.507.837.8385,000
Jan 31, 20227.297.907.237.747.74118,900
Jan 28, 20227.317.667.077.307.30114,600
Jan 27, 20227.547.577.137.367.3644,900
Jan 26, 20227.657.967.097.307.30394,800
Jan 25, 20226.977.646.657.617.61120,600
Jan 24, 20226.687.146.387.037.03202,900
Jan 21, 20227.347.346.816.916.91151,000
Jan 20, 20227.677.937.417.427.42128,100
Jan 19, 20227.458.067.457.797.79220,200
Jan 18, 20227.707.857.157.347.34196,000
Jan 17, 20226.517.716.517.707.70296,200
Jan 14, 20226.456.506.326.496.49187,400
Jan 13, 20226.496.506.426.466.4654,300
Jan 12, 20226.476.506.456.496.49220,100
Jan 11, 20226.506.616.316.456.45109,100
Jan 10, 20226.306.606.206.466.46124,000
Jan 07, 20226.156.276.106.246.2431,900
Jan 06, 20225.966.265.966.066.0675,300
Jan 05, 20226.246.255.855.945.9435,100
Jan 04, 20225.786.115.776.076.0745,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...