BNE.TO - Bonterra Energy Corp

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20196.236.256.036.056.05147,900
Jan 18, 20196.356.406.116.176.17437,900
Jan 17, 20196.386.386.086.286.28304,000
Jan 16, 20196.596.646.386.416.41302,600
Jan 15, 20196.796.856.536.586.58296,600
Jan 14, 20196.737.046.626.696.69316,700
Jan 14, 20190.01 Dividend
Jan 11, 20196.706.846.496.806.79348,600
Jan 10, 20196.196.775.986.746.73540,500
Jan 09, 20196.486.556.106.216.20489,500
Jan 08, 20196.876.896.366.406.39193,100
Jan 07, 20196.846.946.606.786.77257,700
Jan 04, 20196.776.876.626.756.74185,700
Jan 03, 20196.766.806.376.586.57206,700
Jan 02, 20196.296.886.066.706.69223,400
Dec 31, 20186.356.556.096.466.45148,600
Dec 28, 20185.636.355.596.266.25283,300
Dec 27, 20185.855.875.315.575.56469,100
Dec 24, 20185.825.825.495.625.61338,700
Dec 21, 20186.206.285.845.935.92412,300
Dec 20, 20186.336.706.006.106.09329,800
Dec 19, 20186.256.776.256.486.47515,900
Dec 18, 20186.236.486.026.216.20529,600
Dec 17, 20186.326.506.206.206.19423,700
Dec 14, 20186.606.676.356.376.36396,500
Dec 13, 20186.496.756.326.696.68344,900
Dec 13, 20180.01 Dividend
Dec 12, 20186.596.946.476.516.49325,800
Dec 11, 20186.446.566.006.366.34449,100
Dec 10, 20186.666.826.266.366.34471,300
Dec 07, 20187.357.456.866.906.88383,200
Dec 06, 20187.487.487.007.147.12442,200
Dec 05, 20187.687.817.357.627.60181,600
Dec 04, 20188.158.157.517.667.64417,300
Dec 03, 20187.648.427.607.837.81796,600
Nov 30, 20187.367.406.866.876.85886,200
Nov 29, 20187.468.227.107.467.441,272,900
Nov 28, 20188.318.528.138.288.26456,000
Nov 27, 20188.949.058.328.398.36379,200
Nov 26, 20189.259.528.938.978.94228,300
Nov 23, 20189.579.588.969.149.11268,600
Nov 22, 20189.559.799.369.709.6781,200
Nov 21, 20189.269.709.269.559.52367,500
Nov 20, 20189.579.579.099.179.14312,500
Nov 19, 201810.0010.009.669.749.71332,500
Nov 16, 201810.0010.609.9310.009.97246,300
Nov 15, 201810.2010.429.829.999.96299,000
Nov 14, 201810.3310.519.8510.2210.19236,700
Nov 14, 20180.1 Dividend
Nov 13, 201810.8410.9410.0810.2010.07260,800
Nov 12, 201810.7911.1710.4810.8510.71487,100
Nov 09, 201811.9911.9910.3810.5210.39678,600
Nov 08, 201813.7013.7011.5511.9111.761,191,000
Nov 07, 201814.6814.6914.0414.1313.95113,500
Nov 06, 201814.3414.5214.1314.4014.22112,800
Nov 05, 201814.2214.5114.1914.2414.06129,500
Nov 02, 201814.8014.8613.9814.0713.89145,400
Nov 01, 201814.8915.0314.5714.7614.5791,300
Oct 31, 201814.5115.1214.5114.8114.62108,200
Oct 30, 201814.4714.7414.3014.4514.27118,700
Oct 29, 201815.2015.2014.4414.6114.42150,000
Oct 26, 201815.0515.5314.7715.1414.95116,800
Oct 25, 201814.9715.3414.8115.0214.83261,300
Oct 24, 201816.2616.2614.7014.8114.62187,300
Oct 23, 201816.0616.3215.8316.0515.84180,600
Oct 22, 201816.5816.6216.4316.5216.3168,100
Oct 19, 201816.5016.8216.4616.6016.3988,100
Oct 18, 201816.2116.4716.2016.2416.03112,700
Oct 17, 201816.4316.4616.0716.3316.12111,000
Oct 16, 201816.6516.7116.4016.5316.32127,300
Oct 15, 201817.4517.4516.7216.7716.56114,500
Oct 12, 201817.8718.2017.3917.4317.2198,300
Oct 12, 20180.1 Dividend
Oct 11, 201817.6818.1217.4917.6017.28164,000
Oct 10, 201818.7818.7818.0818.1917.86130,600
Oct 09, 201818.1118.9218.1118.8618.51183,000
Oct 05, 201819.1719.2018.3818.6318.29203,100
Oct 04, 201819.6719.8619.0319.2518.90110,600
Oct 03, 201819.2119.7719.0219.7019.3488,500
Oct 02, 201819.5019.6519.0519.1718.82108,800
Oct 01, 201819.3719.7719.3519.5019.1474,300
Sep 28, 201818.6619.4818.6619.2018.8574,100
Sep 27, 201818.0518.8318.0518.6918.3593,900
Sep 26, 201818.2718.3417.8817.9717.64132,500
Sep 25, 201818.5218.8118.3318.3818.0470,800
Sep 24, 201818.2218.5918.2018.4218.0886,400
Sep 21, 201817.8818.2217.8818.1817.85100,600
Sep 20, 201818.1118.1717.6517.8917.56158,500
Sep 19, 201817.7018.1517.5318.0317.70114,400
Sep 18, 201817.9218.0817.5217.6717.3569,600
Sep 17, 201818.2118.2117.7517.7717.4446,200
Sep 14, 201818.4018.5218.1818.2117.8841,900
Sep 13, 201818.4118.4618.0618.3818.04100,600
Sep 13, 20180.1 Dividend
Sep 12, 201818.6018.6218.3618.4217.98163,000
Sep 11, 201818.0018.7517.9218.4217.9862,400
Sep 10, 201818.2018.6217.9217.9717.5455,400
Sep 07, 201817.9618.1817.4418.0417.61158,300
Sep 06, 201818.4518.6918.1018.1417.7163,800
Sep 05, 201818.5618.7518.2218.4618.02181,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...