BNE.TO - Bonterra Energy Corp

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 22, 2018	16.20	16.45	16.10	16.39	16.39	94,100
Jun 21, 2018	15.84	15.96	15.67	15.78	15.78	73,900
Jun 20, 2018	16.15	16.19	15.96	16.01	16.01	42,200
Jun 19, 2018	15.93	16.28	15.93	15.97	15.97	40,800
Jun 18, 2018	15.95	16.29	15.85	16.17	16.17	221,900
Jun 15, 2018	15.94	16.10	15.86	15.98	15.98	75,100
Jun 14, 2018	16.06	16.11	15.95	16.01	16.01	71,600
Jun 14, 2018	0.1 Dividend
Jun 13, 2018	16.26	16.26	15.99	16.02	15.92	111,300
Jun 12, 2018	16.08	16.35	15.96	16.28	16.18	59,100
Jun 11, 2018	16.13	16.34	16.08	16.08	15.98	32,400
Jun 08, 2018	16.35	16.40	16.12	16.32	16.22	54,700
Jun 07, 2018	16.24	16.47	16.24	16.36	16.26	46,800
Jun 06, 2018	16.18	16.24	15.98	16.17	16.07	45,800
Jun 05, 2018	15.99	16.41	15.86	16.15	16.05	54,300
Jun 04, 2018	16.34	16.42	15.88	16.02	15.92	109,500
Jun 01, 2018	16.50	16.75	16.28	16.31	16.21	63,900
May 31, 2018	16.45	16.74	16.26	16.65	16.55	303,600
May 30, 2018	16.12	16.71	16.12	16.58	16.48	108,900
May 29, 2018	15.78	16.27	15.77	15.99	15.89	179,500
May 28, 2018	15.93	16.41	15.93	16.12	16.02	83,200
May 25, 2018	16.06	16.23	15.96	16.14	16.04	152,500
May 24, 2018	16.42	16.68	16.23	16.35	16.25	84,500
May 23, 2018	16.95	16.97	16.39	16.61	16.51	163,500
May 22, 2018	17.24	17.59	16.88	17.00	16.89	178,100
May 18, 2018	16.83	17.17	16.56	17.07	16.96	133,400
May 17, 2018	16.61	17.00	16.59	16.70	16.60	142,200
May 16, 2018	16.40	16.61	16.24	16.55	16.45	217,000
May 15, 2018	16.31	16.41	16.20	16.31	16.21	138,200
May 14, 2018	16.60	16.60	16.22	16.29	16.19	138,300
May 14, 2018	0.1 Dividend
May 11, 2018	16.85	16.89	16.61	16.64	16.44	79,700
May 10, 2018	16.68	17.12	16.59	16.87	16.66	151,900
May 09, 2018	16.69	16.85	16.40	16.70	16.50	132,700
May 08, 2018	16.28	16.53	15.69	16.35	16.15	212,100
May 07, 2018	16.24	16.57	16.12	16.19	15.99	162,600
May 04, 2018	16.11	16.18	15.77	16.03	15.83	112,100
May 03, 2018	16.19	16.23	15.96	16.13	15.93	86,500
May 02, 2018	15.86	16.42	15.82	16.21	16.01	179,000
May 01, 2018	15.71	15.89	15.53	15.81	15.62	90,300
Apr 30, 2018	15.52	15.82	15.32	15.80	15.61	90,900
Apr 27, 2018	15.84	15.95	15.56	15.61	15.42	60,500
Apr 26, 2018	15.87	16.14	15.81	15.91	15.72	170,200
Apr 25, 2018	15.53	15.84	15.26	15.73	15.54	171,800
Apr 24, 2018	15.68	15.76	15.27	15.52	15.33	216,000
Apr 23, 2018	15.11	15.65	14.98	15.56	15.37	135,200
Apr 20, 2018	15.45	15.48	14.94	15.17	14.98	154,300
Apr 19, 2018	15.46	15.83	15.43	15.52	15.33	265,800
Apr 18, 2018	15.00	15.45	15.00	15.30	15.11	324,200
Apr 17, 2018	14.47	15.00	14.43	14.99	14.81	149,100
Apr 16, 2018	14.54	14.85	14.34	14.50	14.32	153,800
Apr 13, 2018	14.70	14.82	14.53	14.55	14.37	61,700
Apr 13, 2018	0.1 Dividend
Apr 12, 2018	14.66	14.75	14.40	14.70	14.42	158,900
Apr 11, 2018	14.56	14.93	14.56	14.69	14.41	135,200
Apr 10, 2018	14.39	14.75	14.31	14.55	14.27	78,600
Apr 09, 2018	14.37	14.50	14.05	14.06	13.79	61,700
Apr 06, 2018	14.47	14.81	14.07	14.18	13.91	111,300
Apr 05, 2018	13.59	14.78	13.50	14.61	14.33	234,200
Apr 04, 2018	13.23	13.60	13.07	13.54	13.28	82,300
Apr 03, 2018	12.85	13.45	12.81	13.38	13.13	194,600
Apr 02, 2018	13.19	13.23	12.66	12.77	12.53	204,800
Mar 29, 2018	13.19	13.39	13.02	13.24	12.99	138,400
Mar 28, 2018	13.30	13.33	13.06	13.13	12.88	94,000
Mar 27, 2018	13.64	13.64	13.30	13.33	13.08	67,400
Mar 26, 2018	13.86	13.86	13.27	13.50	13.24	90,900
Mar 23, 2018	14.00	14.12	13.68	13.74	13.48	95,100
Mar 22, 2018	13.85	14.02	13.71	13.87	13.61	61,800
Mar 21, 2018	13.69	14.19	13.52	14.03	13.76	168,900
Mar 20, 2018	13.34	13.63	13.28	13.50	13.24	112,000
Mar 19, 2018	13.75	13.75	13.16	13.21	12.96	81,500
Mar 16, 2018	13.42	14.00	13.35	13.73	13.47	167,400
Mar 15, 2018	13.05	13.45	12.97	13.39	13.14	162,200
Mar 14, 2018	12.89	13.12	12.71	13.06	12.81	149,600
Mar 14, 2018	0.1 Dividend
Mar 13, 2018	13.24	13.37	12.96	13.14	12.79	117,700
Mar 12, 2018	13.36	13.51	13.17	13.23	12.88	144,000
Mar 09, 2018	13.00	13.38	13.00	13.34	12.99	96,700
Mar 08, 2018	13.00	13.00	12.75	12.95	12.61	91,900
Mar 07, 2018	13.11	13.31	12.78	13.00	12.66	107,800
Mar 06, 2018	13.59	13.60	13.07	13.24	12.89	120,300
Mar 05, 2018	12.85	13.35	12.75	13.34	12.99	71,400
Mar 02, 2018	12.86	13.03	12.58	12.90	12.56	167,000
Mar 01, 2018	13.35	13.49	12.89	12.96	12.62	115,400
Feb 28, 2018	14.09	14.20	13.36	13.41	13.06	329,000
Feb 27, 2018	14.36	14.54	13.98	14.02	13.65	65,500
Feb 26, 2018	14.49	14.65	14.26	14.41	14.03	69,700
Feb 23, 2018	14.12	14.50	14.10	14.47	14.09	62,000
Feb 22, 2018	13.93	14.28	13.86	14.00	13.63	114,800
Feb 21, 2018	13.70	14.11	13.70	13.84	13.47	115,600
Feb 20, 2018	13.83	14.01	13.79	13.79	13.43	49,700
Feb 16, 2018	13.66	13.94	13.56	13.74	13.38	52,100
Feb 15, 2018	13.63	14.08	13.41	13.81	13.45	152,600
Feb 14, 2018	13.26	13.66	13.00	13.61	13.25	112,800
Feb 14, 2018	0.1 Dividend
Feb 13, 2018	13.60	13.70	13.38	13.40	12.95	145,400
Feb 12, 2018	13.02	13.71	12.91	13.60	13.14	192,000
Feb 09, 2018	12.95	13.05	12.26	12.86	12.43	229,800
Feb 08, 2018	13.26	13.45	12.92	12.94	12.50	227,700
Feb 07, 2018	13.75	13.96	13.16	13.18	12.74	160,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...