Bonterra Energy Corp. (BNE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.67-0.05 (-0.87%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 21, 2021 | 4.16 | 4.16 | 3.91 | 4.12 | 4.12 | 28,000 |
| May 20, 2021 | 4.20 | 4.20 | 4.05 | 4.12 | 4.12 | 38,800 |
| May 19, 2021 | 4.27 | 4.34 | 4.20 | 4.21 | 4.21 | 8,000 |
| May 18, 2021 | 4.40 | 4.41 | 4.30 | 4.36 | 4.36 | 13,700 |
| May 17, 2021 | 4.33 | 4.43 | 4.33 | 4.42 | 4.42 | 9,500 |
| May 14, 2021 | 4.18 | 4.43 | 4.18 | 4.34 | 4.34 | 12,800 |
| May 13, 2021 | 4.42 | 4.43 | 4.12 | 4.24 | 4.24 | 44,600 |
| May 12, 2021 | 4.37 | 4.57 | 4.28 | 4.49 | 4.49 | 39,800 |
| May 11, 2021 | 4.63 | 4.63 | 4.13 | 4.50 | 4.50 | 60,400 |
| May 10, 2021 | 4.42 | 4.60 | 4.30 | 4.60 | 4.60 | 105,300 |
| May 07, 2021 | 4.34 | 4.44 | 4.22 | 4.27 | 4.27 | 30,300 |
| May 06, 2021 | 4.09 | 4.35 | 4.09 | 4.33 | 4.33 | 59,900 |
| May 05, 2021 | 3.90 | 4.25 | 3.90 | 4.18 | 4.18 | 117,900 |
| May 04, 2021 | 3.59 | 3.75 | 3.55 | 3.75 | 3.75 | 29,100 |
| May 03, 2021 | 3.66 | 3.76 | 3.55 | 3.58 | 3.58 | 35,500 |
| Apr. 30, 2021 | 3.45 | 3.58 | 3.45 | 3.52 | 3.52 | 10,300 |
| Apr. 29, 2021 | 3.81 | 3.81 | 3.48 | 3.57 | 3.57 | 20,500 |
| Apr. 28, 2021 | 3.29 | 3.60 | 3.28 | 3.55 | 3.55 | 32,900 |
| Apr. 27, 2021 | 3.28 | 3.33 | 3.25 | 3.29 | 3.29 | 49,200 |
| Apr. 26, 2021 | 3.27 | 3.30 | 3.21 | 3.25 | 3.25 | 11,200 |
| Apr. 23, 2021 | 3.31 | 3.32 | 3.27 | 3.31 | 3.31 | 9,200 |
| Apr. 22, 2021 | 3.28 | 3.36 | 3.28 | 3.32 | 3.32 | 3,500 |
| Apr. 21, 2021 | 3.22 | 3.42 | 3.22 | 3.41 | 3.41 | 8,900 |
| Apr. 20, 2021 | 3.32 | 3.39 | 3.26 | 3.32 | 3.32 | 18,600 |
| Apr. 19, 2021 | 3.76 | 3.76 | 3.43 | 3.46 | 3.46 | 26,500 |
| Apr. 16, 2021 | 3.65 | 3.69 | 3.48 | 3.52 | 3.52 | 60,800 |
| Apr. 15, 2021 | 3.72 | 3.78 | 3.56 | 3.60 | 3.60 | 17,800 |
| Apr. 14, 2021 | 3.49 | 3.90 | 3.33 | 3.80 | 3.80 | 65,100 |
| Apr. 13, 2021 | 3.74 | 3.74 | 3.21 | 3.40 | 3.40 | 83,000 |
| Apr. 12, 2021 | 4.01 | 4.06 | 3.58 | 3.73 | 3.73 | 52,500 |
| Apr. 09, 2021 | 4.06 | 4.20 | 4.00 | 4.03 | 4.03 | 29,700 |
| Apr. 08, 2021 | 4.20 | 4.20 | 4.04 | 4.09 | 4.09 | 5,300 |
| Apr. 07, 2021 | 4.24 | 4.30 | 4.19 | 4.20 | 4.20 | 8,000 |
| Apr. 06, 2021 | 4.38 | 4.38 | 4.15 | 4.19 | 4.19 | 20,800 |
| Apr. 05, 2021 | 4.54 | 4.54 | 4.20 | 4.28 | 4.28 | 32,500 |
| Apr. 01, 2021 | 4.06 | 4.50 | 4.06 | 4.45 | 4.45 | 71,000 |
| Mar. 31, 2021 | 4.18 | 4.18 | 3.99 | 4.02 | 4.02 | 17,100 |
| Mar. 30, 2021 | 3.92 | 4.30 | 3.75 | 4.17 | 4.17 | 66,200 |
| Mar. 29, 2021 | 3.96 | 4.00 | 3.84 | 3.95 | 3.95 | 21,100 |
| Mar. 26, 2021 | 3.85 | 3.89 | 3.84 | 3.88 | 3.88 | 7,700 |
| Mar. 25, 2021 | 4.03 | 4.03 | 3.65 | 3.86 | 3.86 | 26,100 |
| Mar. 24, 2021 | 3.76 | 3.91 | 3.74 | 3.90 | 3.90 | 23,700 |
| Mar. 23, 2021 | 3.78 | 3.84 | 3.72 | 3.77 | 3.77 | 5,800 |
| Mar. 22, 2021 | 4.02 | 4.02 | 3.82 | 3.88 | 3.88 | 12,900 |
| Mar. 19, 2021 | 3.60 | 3.95 | 3.49 | 3.90 | 3.90 | 73,700 |
| Mar. 18, 2021 | 4.00 | 4.00 | 3.44 | 3.60 | 3.60 | 159,300 |
| Mar. 17, 2021 | 3.80 | 4.11 | 3.72 | 4.02 | 4.02 | 14,200 |
| Mar. 16, 2021 | 4.03 | 4.09 | 3.74 | 3.89 | 3.89 | 70,500 |
| Mar. 15, 2021 | 4.37 | 4.37 | 4.02 | 4.10 | 4.10 | 69,800 |
| Mar. 12, 2021 | 4.42 | 4.49 | 4.16 | 4.38 | 4.38 | 60,700 |
| Mar. 11, 2021 | 4.09 | 4.68 | 3.94 | 4.30 | 4.30 | 247,300 |
| Mar. 10, 2021 | 3.65 | 3.93 | 3.64 | 3.91 | 3.91 | 103,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
