Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 20215.675.805.505.675.6713,100
Jul. 29, 20215.735.735.675.725.722,600
Jul. 28, 20215.745.855.745.845.849,300
Jul. 27, 20215.825.825.615.795.796,400
Jul. 26, 20215.636.065.635.755.7584,700
Jul. 23, 20215.035.805.035.765.7645,000
Jul. 22, 20215.165.365.165.305.3024,000
Jul. 21, 20215.115.165.095.115.1111,600
Jul. 20, 20214.715.004.594.974.9736,900
Jul. 19, 20215.125.144.734.814.8149,200
Jul. 16, 20215.465.655.325.385.3835,000
Jul. 15, 20215.755.765.405.435.4344,600
Jul. 14, 20215.795.795.755.765.7621,400
Jul. 13, 20215.905.935.795.795.798,100
Jul. 12, 20215.935.935.855.855.855,600
Jul. 09, 20215.875.925.875.925.923,700
Jul. 08, 20215.765.945.755.875.8744,500
Jul. 07, 20215.885.895.755.775.7732,000
Jul. 06, 20215.905.915.755.855.8531,100
Jul. 05, 20215.665.975.605.905.9035,800
Jul. 02, 20215.585.675.575.635.6317,200
Jun. 30, 20215.335.605.305.535.5372,800
Jun. 29, 20215.555.555.315.325.3213,900
Jun. 28, 20215.495.495.315.395.3919,300
Jun. 25, 20215.555.555.305.385.3825,700
Jun. 24, 20215.565.565.285.515.5111,900
Jun. 23, 20215.285.505.285.485.4817,700
Jun. 22, 20215.325.395.175.355.3521,600
Jun. 21, 20215.045.435.025.405.4025,800
Jun. 18, 20215.015.225.015.085.0818,000
Jun. 17, 20215.365.404.955.245.2438,500
Jun. 16, 20215.325.465.165.445.4418,700
Jun. 15, 20215.255.405.205.295.2974,500
Jun. 14, 20215.155.215.105.215.2112,300
Jun. 11, 20215.255.255.165.205.209,500
Jun. 10, 20215.235.245.025.205.2020,500
Jun. 09, 20215.245.244.965.215.2115,100
Jun. 08, 20215.175.245.115.215.2112,000
Jun. 07, 20215.135.345.125.175.1736,000
Jun. 04, 20215.005.154.955.115.1130,700
Jun. 03, 20214.914.974.714.954.9540,400
Jun. 02, 20214.995.104.955.055.0548,100
Jun. 01, 20214.725.004.694.874.8767,000
May 31, 20214.604.734.604.704.7028,400
May 28, 20214.434.564.324.524.5235,800
May 27, 20214.354.504.254.484.4842,500
May 26, 20214.174.324.174.314.3148,300
May 25, 20214.164.174.064.134.1335,500
May 21, 20214.164.163.914.124.1228,000
May 20, 20214.204.204.054.124.1238,800
May 19, 20214.274.344.204.214.218,000
May 18, 20214.404.414.304.364.3613,700
May 17, 20214.334.434.334.424.429,500
May 14, 20214.184.434.184.344.3412,800
May 13, 20214.424.434.124.244.2444,600
May 12, 20214.374.574.284.494.4939,800
May 11, 20214.634.634.134.504.5060,400
May 10, 20214.424.604.304.604.60105,300
May 07, 20214.344.444.224.274.2730,300
May 06, 20214.094.354.094.334.3359,900
May 05, 20213.904.253.904.184.18117,900
May 04, 20213.593.753.553.753.7529,100
May 03, 20213.663.763.553.583.5835,500
Apr. 30, 20213.453.583.453.523.5210,300
Apr. 29, 20213.813.813.483.573.5720,500
Apr. 28, 20213.293.603.283.553.5532,900
Apr. 27, 20213.283.333.253.293.2949,200
Apr. 26, 20213.273.303.213.253.2511,200
Apr. 23, 20213.313.323.273.313.319,200
Apr. 22, 20213.283.363.283.323.323,500
Apr. 21, 20213.223.423.223.413.418,900
Apr. 20, 20213.323.393.263.323.3218,600
Apr. 19, 20213.763.763.433.463.4626,500
Apr. 16, 20213.653.693.483.523.5260,800
Apr. 15, 20213.723.783.563.603.6017,800
Apr. 14, 20213.493.903.333.803.8065,100
Apr. 13, 20213.743.743.213.403.4083,000
Apr. 12, 20214.014.063.583.733.7352,500
Apr. 09, 20214.064.204.004.034.0329,700
Apr. 08, 20214.204.204.044.094.095,300
Apr. 07, 20214.244.304.194.204.208,000
Apr. 06, 20214.384.384.154.194.1920,800
Apr. 05, 20214.544.544.204.284.2832,500
Apr. 01, 20214.064.504.064.454.4571,000
Mar. 31, 20214.184.183.994.024.0217,100
Mar. 30, 20213.924.303.754.174.1766,200
Mar. 29, 20213.964.003.843.953.9521,100
Mar. 26, 20213.853.893.843.883.887,700
Mar. 25, 20214.034.033.653.863.8626,100
Mar. 24, 20213.763.913.743.903.9023,700
Mar. 23, 20213.783.843.723.773.775,800
Mar. 22, 20214.024.023.823.883.8812,900
Mar. 19, 20213.603.953.493.903.9073,700
Mar. 18, 20214.004.003.443.603.60159,300
Mar. 17, 20213.804.113.724.024.0214,200
Mar. 16, 20214.034.093.743.893.8970,500
Mar. 15, 20214.374.374.024.104.1069,800
Mar. 12, 20214.424.494.164.384.3860,700
Mar. 11, 20214.094.683.944.304.30247,300
Mar. 10, 20213.653.933.643.913.91103,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...