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
Jan 21, 2019	6.23	6.25	6.03	6.05	6.05	147,900
Jan 18, 2019	6.35	6.40	6.11	6.17	6.17	437,900
Jan 17, 2019	6.38	6.38	6.08	6.28	6.28	304,000
Jan 16, 2019	6.59	6.64	6.38	6.41	6.41	302,600
Jan 15, 2019	6.79	6.85	6.53	6.58	6.58	296,600
Jan 14, 2019	6.73	7.04	6.62	6.69	6.69	316,700
Jan 14, 2019	0.01 Dividend
Jan 11, 2019	6.70	6.84	6.49	6.80	6.79	348,600
Jan 10, 2019	6.19	6.77	5.98	6.74	6.73	540,500
Jan 09, 2019	6.48	6.55	6.10	6.21	6.20	489,500
Jan 08, 2019	6.87	6.89	6.36	6.40	6.39	193,100
Jan 07, 2019	6.84	6.94	6.60	6.78	6.77	257,700
Jan 04, 2019	6.77	6.87	6.62	6.75	6.74	185,700
Jan 03, 2019	6.76	6.80	6.37	6.58	6.57	206,700
Jan 02, 2019	6.29	6.88	6.06	6.70	6.69	223,400
Dec 31, 2018	6.35	6.55	6.09	6.46	6.45	148,600
Dec 28, 2018	5.63	6.35	5.59	6.26	6.25	283,300
Dec 27, 2018	5.85	5.87	5.31	5.57	5.56	469,100
Dec 24, 2018	5.82	5.82	5.49	5.62	5.61	338,700
Dec 21, 2018	6.20	6.28	5.84	5.93	5.92	412,300
Dec 20, 2018	6.33	6.70	6.00	6.10	6.09	329,800
Dec 19, 2018	6.25	6.77	6.25	6.48	6.47	515,900
Dec 18, 2018	6.23	6.48	6.02	6.21	6.20	529,600
Dec 17, 2018	6.32	6.50	6.20	6.20	6.19	423,700
Dec 14, 2018	6.60	6.67	6.35	6.37	6.36	396,500
Dec 13, 2018	6.49	6.75	6.32	6.69	6.68	344,900
Dec 13, 2018	0.01 Dividend
Dec 12, 2018	6.59	6.94	6.47	6.51	6.49	325,800
Dec 11, 2018	6.44	6.56	6.00	6.36	6.34	449,100
Dec 10, 2018	6.66	6.82	6.26	6.36	6.34	471,300
Dec 07, 2018	7.35	7.45	6.86	6.90	6.88	383,200
Dec 06, 2018	7.48	7.48	7.00	7.14	7.12	442,200
Dec 05, 2018	7.68	7.81	7.35	7.62	7.60	181,600
Dec 04, 2018	8.15	8.15	7.51	7.66	7.64	417,300
Dec 03, 2018	7.64	8.42	7.60	7.83	7.81	796,600
Nov 30, 2018	7.36	7.40	6.86	6.87	6.85	886,200
Nov 29, 2018	7.46	8.22	7.10	7.46	7.44	1,272,900
Nov 28, 2018	8.31	8.52	8.13	8.28	8.26	456,000
Nov 27, 2018	8.94	9.05	8.32	8.39	8.36	379,200
Nov 26, 2018	9.25	9.52	8.93	8.97	8.94	228,300
Nov 23, 2018	9.57	9.58	8.96	9.14	9.11	268,600
Nov 22, 2018	9.55	9.79	9.36	9.70	9.67	81,200
Nov 21, 2018	9.26	9.70	9.26	9.55	9.52	367,500
Nov 20, 2018	9.57	9.57	9.09	9.17	9.14	312,500
Nov 19, 2018	10.00	10.00	9.66	9.74	9.71	332,500
Nov 16, 2018	10.00	10.60	9.93	10.00	9.97	246,300
Nov 15, 2018	10.20	10.42	9.82	9.99	9.96	299,000
Nov 14, 2018	10.33	10.51	9.85	10.22	10.19	236,700
Nov 14, 2018	0.1 Dividend
Nov 13, 2018	10.84	10.94	10.08	10.20	10.07	260,800
Nov 12, 2018	10.79	11.17	10.48	10.85	10.71	487,100
Nov 09, 2018	11.99	11.99	10.38	10.52	10.39	678,600
Nov 08, 2018	13.70	13.70	11.55	11.91	11.76	1,191,000
Nov 07, 2018	14.68	14.69	14.04	14.13	13.95	113,500
Nov 06, 2018	14.34	14.52	14.13	14.40	14.22	112,800
Nov 05, 2018	14.22	14.51	14.19	14.24	14.06	129,500
Nov 02, 2018	14.80	14.86	13.98	14.07	13.89	145,400
Nov 01, 2018	14.89	15.03	14.57	14.76	14.57	91,300
Oct 31, 2018	14.51	15.12	14.51	14.81	14.62	108,200
Oct 30, 2018	14.47	14.74	14.30	14.45	14.27	118,700
Oct 29, 2018	15.20	15.20	14.44	14.61	14.42	150,000
Oct 26, 2018	15.05	15.53	14.77	15.14	14.95	116,800
Oct 25, 2018	14.97	15.34	14.81	15.02	14.83	261,300
Oct 24, 2018	16.26	16.26	14.70	14.81	14.62	187,300
Oct 23, 2018	16.06	16.32	15.83	16.05	15.84	180,600
Oct 22, 2018	16.58	16.62	16.43	16.52	16.31	68,100
Oct 19, 2018	16.50	16.82	16.46	16.60	16.39	88,100
Oct 18, 2018	16.21	16.47	16.20	16.24	16.03	112,700
Oct 17, 2018	16.43	16.46	16.07	16.33	16.12	111,000
Oct 16, 2018	16.65	16.71	16.40	16.53	16.32	127,300
Oct 15, 2018	17.45	17.45	16.72	16.77	16.56	114,500
Oct 12, 2018	17.87	18.20	17.39	17.43	17.21	98,300
Oct 12, 2018	0.1 Dividend
Oct 11, 2018	17.68	18.12	17.49	17.60	17.28	164,000
Oct 10, 2018	18.78	18.78	18.08	18.19	17.86	130,600
Oct 09, 2018	18.11	18.92	18.11	18.86	18.51	183,000
Oct 05, 2018	19.17	19.20	18.38	18.63	18.29	203,100
Oct 04, 2018	19.67	19.86	19.03	19.25	18.90	110,600
Oct 03, 2018	19.21	19.77	19.02	19.70	19.34	88,500
Oct 02, 2018	19.50	19.65	19.05	19.17	18.82	108,800
Oct 01, 2018	19.37	19.77	19.35	19.50	19.14	74,300
Sep 28, 2018	18.66	19.48	18.66	19.20	18.85	74,100
Sep 27, 2018	18.05	18.83	18.05	18.69	18.35	93,900
Sep 26, 2018	18.27	18.34	17.88	17.97	17.64	132,500
Sep 25, 2018	18.52	18.81	18.33	18.38	18.04	70,800
Sep 24, 2018	18.22	18.59	18.20	18.42	18.08	86,400
Sep 21, 2018	17.88	18.22	17.88	18.18	17.85	100,600
Sep 20, 2018	18.11	18.17	17.65	17.89	17.56	158,500
Sep 19, 2018	17.70	18.15	17.53	18.03	17.70	114,400
Sep 18, 2018	17.92	18.08	17.52	17.67	17.35	69,600
Sep 17, 2018	18.21	18.21	17.75	17.77	17.44	46,200
Sep 14, 2018	18.40	18.52	18.18	18.21	17.88	41,900
Sep 13, 2018	18.41	18.46	18.06	18.38	18.04	100,600
Sep 13, 2018	0.1 Dividend
Sep 12, 2018	18.60	18.62	18.36	18.42	17.98	163,000
Sep 11, 2018	18.00	18.75	17.92	18.42	17.98	62,400
Sep 10, 2018	18.20	18.62	17.92	17.97	17.54	55,400
Sep 07, 2018	17.96	18.18	17.44	18.04	17.61	158,300
Sep 06, 2018	18.45	18.69	18.10	18.14	17.71	63,800
Sep 05, 2018	18.56	18.75	18.22	18.46	18.02	181,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...