Mail

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 25, 2019	5.46	5.47	5.35	5.40	5.40	74,966
Jun 24, 2019	5.46	5.55	5.36	5.45	5.45	63,500
Jun 21, 2019	5.66	5.66	5.31	5.46	5.46	187,400
Jun 20, 2019	5.50	5.72	5.44	5.62	5.62	104,600
Jun 19, 2019	5.42	5.52	5.27	5.35	5.35	98,000
Jun 18, 2019	5.11	5.46	5.11	5.44	5.44	134,200
Jun 17, 2019	5.06	5.09	4.90	5.00	5.00	170,900
Jun 14, 2019	5.20	5.22	5.04	5.07	5.07	86,200
Jun 13, 2019	5.18	5.31	5.10	5.17	5.17	143,100
Jun 13, 2019	0.01 Dividend
Jun 12, 2019	5.18	5.27	5.09	5.11	5.10	126,500
Jun 11, 2019	5.35	5.40	5.25	5.30	5.29	153,000
Jun 10, 2019	5.52	5.64	5.31	5.34	5.33	105,500
Jun 07, 2019	5.45	5.58	5.35	5.52	5.51	92,000
Jun 06, 2019	5.35	5.49	5.28	5.45	5.44	137,800
Jun 05, 2019	5.45	5.52	5.23	5.33	5.32	185,900
Jun 04, 2019	5.63	5.68	5.47	5.59	5.58	115,300
Jun 03, 2019	5.73	5.86	5.53	5.57	5.56	112,300
May 31, 2019	5.63	5.75	5.57	5.70	5.69	328,400
May 30, 2019	6.05	6.05	5.78	5.79	5.78	162,300
May 29, 2019	5.74	6.08	5.63	6.04	6.03	200,400
May 28, 2019	6.05	6.08	5.80	5.82	5.81	709,800
May 27, 2019	6.15	6.15	6.02	6.08	6.07	68,700
May 24, 2019	6.13	6.30	5.96	6.17	6.16	170,400
May 23, 2019	6.14	6.18	5.92	6.06	6.05	220,800
May 22, 2019	6.93	6.94	6.32	6.35	6.34	189,400
May 21, 2019	6.87	7.08	6.78	7.04	7.03	142,500
May 17, 2019	7.11	7.11	6.75	6.84	6.83	134,000
May 16, 2019	6.74	7.15	6.74	7.09	7.08	198,100
May 15, 2019	6.76	6.81	6.63	6.70	6.69	142,800
May 14, 2019	6.70	6.86	6.62	6.83	6.82	141,700
May 14, 2019	0.01 Dividend
May 13, 2019	6.73	6.85	6.50	6.63	6.61	129,200
May 10, 2019	6.65	6.79	6.58	6.72	6.70	128,700
May 09, 2019	6.62	6.77	6.55	6.66	6.64	166,700
May 08, 2019	6.30	6.79	6.28	6.69	6.67	150,800
May 07, 2019	6.03	6.30	6.03	6.27	6.25	222,300
May 06, 2019	6.16	6.54	6.16	6.52	6.50	78,800
May 03, 2019	6.19	6.36	6.10	6.35	6.33	143,300
May 02, 2019	6.36	6.40	6.09	6.10	6.08	130,200
May 01, 2019	6.69	6.69	6.35	6.47	6.45	148,100
Apr 30, 2019	7.03	7.12	6.63	6.69	6.67	160,300
Apr 29, 2019	6.99	7.00	6.83	6.97	6.95	86,000
Apr 26, 2019	7.06	7.07	6.80	7.01	6.99	146,700
Apr 25, 2019	7.50	7.51	7.15	7.18	7.16	149,500
Apr 24, 2019	7.85	7.85	7.42	7.47	7.44	180,100
Apr 23, 2019	7.98	8.10	7.78	7.82	7.79	162,400
Apr 22, 2019	7.69	8.03	7.61	7.99	7.96	124,800
Apr 18, 2019	7.53	7.63	7.49	7.50	7.47	118,900
Apr 17, 2019	7.59	7.65	7.42	7.50	7.47	105,300
Apr 16, 2019	7.57	7.60	7.40	7.51	7.48	122,300
Apr 15, 2019	7.81	7.81	7.53	7.57	7.54	153,000
Apr 12, 2019	7.85	7.93	7.63	7.78	7.75	181,700
Apr 12, 2019	0.01 Dividend
Apr 11, 2019	7.79	7.88	7.49	7.61	7.57	212,600
Apr 10, 2019	7.56	7.85	7.56	7.79	7.75	297,100
Apr 09, 2019	7.33	7.48	7.16	7.41	7.37	233,700
Apr 08, 2019	6.84	7.21	6.81	7.19	7.16	293,700
Apr 05, 2019	6.55	6.86	6.50	6.78	6.75	168,300
Apr 04, 2019	6.23	6.53	6.22	6.51	6.48	119,200
Apr 03, 2019	6.31	6.54	6.22	6.24	6.21	188,800
Apr 02, 2019	6.49	6.51	6.21	6.31	6.28	120,800
Apr 01, 2019	6.38	6.56	6.35	6.47	6.44	111,000
Mar 29, 2019	6.36	6.42	6.23	6.28	6.25	108,900
Mar 28, 2019	6.27	6.37	6.24	6.27	6.24	64,000
Mar 27, 2019	6.51	6.55	6.26	6.36	6.33	116,100
Mar 26, 2019	6.39	6.67	6.39	6.52	6.49	117,900
Mar 25, 2019	6.32	6.44	6.20	6.26	6.23	139,200
Mar 22, 2019	6.67	6.71	6.28	6.39	6.36	300,900
Mar 21, 2019	6.79	6.87	6.62	6.83	6.80	268,700
Mar 20, 2019	6.17	6.82	6.05	6.81	6.78	418,200
Mar 19, 2019	6.02	6.29	6.01	6.21	6.18	225,900
Mar 18, 2019	5.95	6.04	5.88	5.98	5.95	118,400
Mar 15, 2019	6.11	6.11	5.88	5.88	5.85	203,000
Mar 14, 2019	6.09	6.20	5.95	6.12	6.09	138,600
Mar 14, 2019	0.01 Dividend
Mar 13, 2019	5.76	6.17	5.68	6.16	6.12	339,900
Mar 12, 2019	5.71	5.75	5.65	5.74	5.70	163,700
Mar 11, 2019	5.74	5.83	5.65	5.66	5.62	117,100
Mar 08, 2019	5.70	5.79	5.55	5.74	5.70	207,200
Mar 07, 2019	5.91	5.97	5.77	5.88	5.84	186,800
Mar 06, 2019	6.03	6.13	5.86	5.91	5.87	276,900
Mar 05, 2019	6.24	6.28	6.03	6.06	6.02	147,600
Mar 04, 2019	6.25	6.30	6.10	6.21	6.17	206,600
Mar 01, 2019	6.33	6.53	6.16	6.20	6.16	148,500
Feb 28, 2019	6.14	6.31	6.09	6.28	6.24	525,800
Feb 27, 2019	6.14	6.17	6.04	6.10	6.06	960,300
Feb 26, 2019	6.05	6.13	5.98	6.07	6.03	121,500
Feb 25, 2019	6.06	6.18	5.93	6.05	6.01	191,200
Feb 22, 2019	6.25	6.36	6.14	6.14	6.10	192,900
Feb 21, 2019	6.42	6.42	6.13	6.21	6.17	151,300
Feb 20, 2019	6.32	6.72	6.28	6.38	6.34	220,300
Feb 19, 2019	6.27	6.40	6.18	6.31	6.27	256,000
Feb 15, 2019	5.96	6.26	5.92	6.26	6.22	430,100
Feb 14, 2019	5.88	6.05	5.81	5.90	5.86	261,300
Feb 14, 2019	0.01 Dividend
Feb 13, 2019	5.95	6.12	5.86	5.91	5.86	347,400
Feb 12, 2019	5.69	5.94	5.60	5.92	5.87	212,300
Feb 11, 2019	5.40	5.66	5.33	5.57	5.53	130,200
Feb 08, 2019	5.45	5.50	5.34	5.42	5.38	173,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...