Bonterra Energy Corp. (BNE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

1.5000+0.0100 (+0.67%)

At close: 3:56PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 13, 2020	1.4700	1.5800	1.4500	1.5000	1.5000	52,700
Aug. 12, 2020	1.5500	1.5500	1.4300	1.4900	1.4900	99,300
Aug. 11, 2020	1.6300	1.6300	1.5100	1.5400	1.5400	22,700
Aug. 10, 2020	1.5000	1.6300	1.4700	1.5800	1.5800	23,100
Aug. 07, 2020	1.5400	1.5500	1.4800	1.5000	1.5000	25,600
Aug. 06, 2020	1.4800	1.5500	1.4800	1.5100	1.5100	38,600
Aug. 05, 2020	1.5800	1.5800	1.4600	1.4800	1.4800	37,600
Aug. 04, 2020	1.5500	1.5800	1.4300	1.4400	1.4400	48,200
Jul. 31, 2020	1.6100	1.6100	1.5400	1.5500	1.5500	19,400
Jul. 30, 2020	1.6800	1.7000	1.5600	1.6500	1.6500	12,800
Jul. 29, 2020	1.6100	1.7000	1.6100	1.6800	1.6800	16,000
Jul. 28, 2020	1.6100	1.7000	1.6000	1.6700	1.6700	46,600
Jul. 27, 2020	1.6400	1.6400	1.5800	1.6000	1.6000	82,100
Jul. 24, 2020	1.6900	1.7000	1.5400	1.6200	1.6200	114,300
Jul. 23, 2020	1.7300	1.7400	1.6500	1.6900	1.6900	24,500
Jul. 22, 2020	1.7100	1.7500	1.6700	1.7000	1.7000	42,600
Jul. 21, 2020	1.8000	1.8900	1.7200	1.7500	1.7500	84,400
Jul. 20, 2020	1.6900	1.8000	1.6900	1.7600	1.7600	60,600
Jul. 17, 2020	1.6600	1.7000	1.6000	1.7000	1.7000	28,600
Jul. 16, 2020	1.6800	1.7200	1.6600	1.6700	1.6700	38,100
Jul. 15, 2020	1.6600	1.7200	1.6100	1.7000	1.7000	92,200
Jul. 14, 2020	1.4800	1.6100	1.3800	1.6100	1.6100	129,500
Jul. 13, 2020	1.3900	1.5000	1.3900	1.5000	1.5000	41,100
Jul. 10, 2020	1.3800	1.4800	1.3800	1.4600	1.4600	38,700
Jul. 09, 2020	1.4700	1.4700	1.4000	1.4300	1.4300	6,900
Jul. 08, 2020	1.3800	1.4600	1.3700	1.4600	1.4600	36,700
Jul. 07, 2020	1.3200	1.3700	1.3200	1.3600	1.3600	19,700
Jul. 06, 2020	1.3300	1.3800	1.3200	1.3300	1.3300	30,700
Jul. 03, 2020	1.3800	1.4500	1.3400	1.3600	1.3600	17,500
Jul. 02, 2020	1.3200	1.4500	1.3200	1.3800	1.3800	44,200
Jun. 30, 2020	1.3500	1.3600	1.2700	1.3600	1.3600	43,300
Jun. 29, 2020	1.3100	1.3200	1.2700	1.2700	1.2700	16,100
Jun. 26, 2020	1.3000	1.3200	1.2700	1.2900	1.2900	37,500
Jun. 25, 2020	1.2900	1.3800	1.2900	1.3100	1.3100	35,600
Jun. 24, 2020	1.3200	1.3600	1.2500	1.3300	1.3300	102,300
Jun. 23, 2020	1.3800	1.4500	1.3400	1.3500	1.3500	83,100
Jun. 22, 2020	1.4000	1.4100	1.3600	1.3800	1.3800	37,800
Jun. 19, 2020	1.3900	1.5200	1.3800	1.3800	1.3800	121,900
Jun. 18, 2020	1.4500	1.4500	1.3300	1.3600	1.3600	75,600
Jun. 17, 2020	1.4800	1.4900	1.4500	1.4500	1.4500	31,600
Jun. 16, 2020	1.6300	1.6500	1.4300	1.5100	1.5100	73,700
Jun. 15, 2020	1.4500	1.5600	1.3500	1.5000	1.5000	36,500
Jun. 12, 2020	1.5600	1.6000	1.4600	1.4600	1.4600	45,300
Jun. 11, 2020	1.5000	1.5900	1.4600	1.5000	1.5000	127,400
Jun. 10, 2020	1.8100	1.8100	1.6000	1.6600	1.6600	107,600
Jun. 09, 2020	2.1800	2.1800	1.7500	1.8400	1.8400	154,000
Jun. 08, 2020	1.6700	1.9700	1.6600	1.9700	1.9700	262,300
Jun. 05, 2020	1.5100	1.6400	1.5100	1.5900	1.5900	240,200
Jun. 04, 2020	1.3700	1.4300	1.3700	1.4300	1.4300	72,500
Jun. 03, 2020	1.3600	1.4700	1.3600	1.4600	1.4600	98,700
Jun. 02, 2020	1.3500	1.3900	1.3100	1.3900	1.3900	53,200
Jun. 01, 2020	1.3800	1.3800	1.3000	1.3400	1.3400	55,600
May 29, 2020	1.3200	1.3800	1.2800	1.3800	1.3800	72,100
May 28, 2020	1.3200	1.3200	1.1100	1.2900	1.2900	116,600
May 27, 2020	1.3300	1.3800	1.2800	1.3500	1.3500	87,000
May 26, 2020	1.2300	1.3500	1.1800	1.3300	1.3300	135,800
May 25, 2020	1.1800	1.2400	1.1500	1.2300	1.2300	126,400
May 22, 2020	1.1700	1.1800	1.1500	1.1800	1.1800	113,400
May 21, 2020	1.2300	1.2400	1.1800	1.1900	1.1900	95,700
May 20, 2020	1.2000	1.2400	1.1700	1.2000	1.2000	157,600
May 19, 2020	1.1500	1.1700	1.1300	1.1600	1.1600	116,700
May 15, 2020	0.9900	1.0800	0.9900	1.0500	1.0500	72,800
May 14, 2020	1.0200	1.0800	0.9800	1.0600	1.0600	167,100
May 13, 2020	1.1500	1.1600	1.0100	1.0200	1.0200	303,000
May 12, 2020	1.1100	1.1900	1.1100	1.1700	1.1700	41,400
May 11, 2020	1.1300	1.1400	1.1100	1.1200	1.1200	83,200
May 08, 2020	1.1200	1.1400	1.1100	1.1100	1.1100	34,400
May 07, 2020	1.2500	1.2500	1.1200	1.1200	1.1200	92,000
May 06, 2020	1.2400	1.2400	1.1100	1.1300	1.1300	82,200
May 05, 2020	1.2100	1.3000	1.1900	1.2200	1.2200	65,400
May 04, 2020	1.1100	1.2100	1.1000	1.2100	1.2100	65,600
May 01, 2020	1.2000	1.2400	1.1200	1.1600	1.1600	94,200
Apr. 30, 2020	1.3200	1.3200	1.2200	1.2300	1.2300	135,700
Apr. 29, 2020	1.2000	1.3700	1.2000	1.2800	1.2800	211,900
Apr. 28, 2020	1.1200	1.2300	1.1200	1.2000	1.2000	59,400
Apr. 27, 2020	1.1700	1.1800	1.1200	1.1600	1.1600	136,300
Apr. 24, 2020	1.2400	1.2500	1.0600	1.1900	1.1900	119,600
Apr. 23, 2020	1.2700	1.2900	1.1300	1.2000	1.2000	99,500
Apr. 22, 2020	1.1600	1.2500	1.0300	1.2000	1.2000	184,700
Apr. 21, 2020	1.1200	1.1500	1.0500	1.1000	1.1000	121,600
Apr. 20, 2020	1.2500	1.2600	1.1500	1.1500	1.1500	193,000
Apr. 17, 2020	1.3700	1.3800	1.2500	1.3000	1.3000	56,300
Apr. 16, 2020	1.4800	1.4800	1.2600	1.3200	1.3200	74,000
Apr. 15, 2020	1.3000	1.5000	1.2100	1.5000	1.5000	114,300
Apr. 14, 2020	1.4500	1.4900	1.3000	1.3600	1.3600	116,000
Apr. 13, 2020	1.5500	1.5500	1.4100	1.4200	1.4200	127,700
Apr. 09, 2020	1.4500	1.6300	1.3700	1.4700	1.4700	375,100
Apr. 08, 2020	1.3500	1.4400	1.2700	1.4100	1.4100	109,300
Apr. 07, 2020	1.4500	1.5300	1.2700	1.3900	1.3900	149,600
Apr. 06, 2020	1.5700	1.5700	1.3500	1.4500	1.4500	150,000
Apr. 03, 2020	1.6500	1.8400	1.3900	1.5300	1.5300	381,000
Apr. 02, 2020	1.1500	1.3900	1.0800	1.3600	1.3600	348,600
Apr. 01, 2020	1.0000	1.0300	0.9900	1.0300	1.0300	135,000
Mar. 31, 2020	0.8300	1.0200	0.8300	0.9500	0.9500	163,000
Mar. 30, 2020	0.8300	0.8800	0.7600	0.8000	0.8000	131,200
Mar. 27, 2020	0.8900	0.9100	0.8000	0.8300	0.8300	103,400
Mar. 26, 2020	0.8700	0.9600	0.8200	0.9600	0.9600	171,300
Mar. 25, 2020	0.8100	1.2800	0.8000	0.8200	0.8200	332,900
Mar. 24, 2020	0.8000	0.8500	0.7700	0.7900	0.7900	108,500
Mar. 23, 2020	0.7600	0.8000	0.7500	0.7500	0.7500	54,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,530.06-45.22(-0.27%)

S&P 5003,373.43-6.92(-0.20%)

CAD/USD0.7559-0.0004(-0.0567%)

Bonterra Energy Corp. (BNE.TO)

S&P/TSX
16,530.06
-45.22(-0.27%)

S&P 500
3,373.43
-6.92(-0.20%)

CAD/USD
0.7559
-0.0004(-0.0567%)