STOCK FUTURES SIGNAL HIGHER OPEN AS MARKET EYES REBOUND

Shares of Macy's surge ahead of the open after the retail giant raised its profit outlook

Bonterra Energy Corp. (BNE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

10.97

-0.07

(-0.63%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	-	-	-	-	-	-
May 25, 2022	11.14	11.83	11.14	11.80	11.80	232,500
May 24, 2022	11.00	11.32	10.73	11.14	11.14	57,900
May 20, 2022	11.05	11.12	10.76	10.97	10.97	80,000
May 19, 2022	10.93	11.29	10.89	11.04	11.04	37,300
May 18, 2022	11.48	11.48	10.91	11.04	11.04	53,000
May 17, 2022	11.57	11.97	11.34	11.44	11.44	76,100
May 16, 2022	10.77	11.64	10.73	11.45	11.45	85,300
May 13, 2022	10.85	11.38	10.74	10.86	10.86	99,500
May 12, 2022	10.79	11.17	10.41	10.65	10.65	164,700
May 11, 2022	10.29	11.39	10.29	11.01	11.01	148,200
May 10, 2022	10.61	11.10	10.30	10.45	10.45	165,200
May 09, 2022	11.22	11.23	10.40	10.63	10.63	129,100
May 06, 2022	11.64	11.64	11.08	11.61	11.61	161,800
May 05, 2022	12.41	12.41	11.27	11.53	11.53	119,600
May 04, 2022	11.93	12.24	11.45	12.19	12.19	239,000
May 03, 2022	11.17	12.02	11.17	11.79	11.79	80,000
May 02, 2022	11.54	11.60	10.85	11.16	11.16	152,500
Apr 29, 2022	11.51	12.02	11.37	11.71	11.71	140,900
Apr 28, 2022	11.20	11.60	10.82	11.48	11.48	82,600
Apr 27, 2022	11.11	11.24	10.68	11.20	11.20	68,600
Apr 26, 2022	10.95	11.50	10.70	11.00	11.00	99,400
Apr 25, 2022	11.06	11.06	10.46	10.84	10.84	153,800
Apr 22, 2022	11.11	11.48	10.98	11.27	11.27	100,700
Apr 21, 2022	12.00	12.09	11.09	11.16	11.16	114,600
Apr 20, 2022	12.16	12.29	11.84	11.97	11.97	116,800
Apr 19, 2022	12.24	12.50	12.07	12.14	12.14	256,400
Apr 18, 2022	12.29	12.62	12.09	12.34	12.34	111,400
Apr 14, 2022	12.42	12.52	12.05	12.18	12.18	97,900
Apr 13, 2022	12.63	12.74	12.17	12.50	12.50	118,900
Apr 12, 2022	11.72	12.24	11.66	12.24	12.24	137,100
Apr 11, 2022	11.89	11.89	11.39	11.49	11.49	566,200
Apr 08, 2022	11.94	11.97	11.56	11.94	11.94	112,100
Apr 07, 2022	11.80	12.06	11.43	11.89	11.89	65,000
Apr 06, 2022	11.81	12.18	11.50	11.71	11.71	131,800
Apr 05, 2022	12.54	12.64	11.98	12.00	12.00	123,300
Apr 04, 2022	12.70	12.80	12.43	12.56	12.56	94,100
Apr 01, 2022	12.91	13.23	12.59	12.62	12.62	211,700
Mar 31, 2022	12.79	13.16	12.35	12.95	12.95	356,700
Mar 30, 2022	12.30	13.09	12.30	12.79	12.79	315,200
Mar 29, 2022	11.78	12.28	11.57	12.20	12.20	295,800
Mar 28, 2022	11.48	12.25	11.39	12.05	12.05	202,800
Mar 25, 2022	10.37	12.00	10.37	11.90	11.90	698,700
Mar 24, 2022	10.38	10.53	10.14	10.45	10.45	48,000
Mar 23, 2022	10.21	10.53	10.17	10.38	10.38	136,400
Mar 22, 2022	10.30	10.57	9.99	10.05	10.05	214,800
Mar 21, 2022	9.82	10.50	9.78	10.27	10.27	163,800
Mar 18, 2022	9.51	9.65	9.41	9.65	9.65	63,000
Mar 17, 2022	9.34	9.76	9.34	9.54	9.54	121,700
Mar 16, 2022	9.09	9.49	9.00	9.11	9.11	95,000
Mar 15, 2022	8.84	9.22	8.70	9.01	9.01	231,800
Mar 14, 2022	9.99	9.99	9.44	9.47	9.47	110,700
Mar 11, 2022	10.76	10.86	10.20	10.33	10.33	102,000
Mar 10, 2022	11.00	11.00	10.46	10.87	10.87	103,300
Mar 09, 2022	11.20	11.20	10.11	10.70	10.70	182,800
Mar 08, 2022	11.01	11.58	10.87	11.26	11.26	188,400
Mar 07, 2022	10.94	11.33	10.60	10.95	10.95	243,900
Mar 04, 2022	9.84	10.50	9.47	10.48	10.48	233,600
Mar 03, 2022	9.81	9.92	9.60	9.69	9.69	49,200
Mar 02, 2022	10.21	10.34	9.84	9.93	9.93	84,100
Mar 01, 2022	9.93	10.75	9.66	10.07	10.07	168,500
Feb 28, 2022	9.40	9.86	9.10	9.78	9.78	125,100
Feb 25, 2022	9.16	9.37	9.08	9.35	9.35	72,900
Feb 24, 2022	9.33	9.36	8.91	9.17	9.17	111,500
Feb 23, 2022	9.14	9.28	9.00	9.10	9.10	45,700
Feb 22, 2022	9.32	9.32	8.88	9.07	9.07	52,300
Feb 18, 2022	9.05	9.17	8.90	9.00	9.00	60,400
Feb 17, 2022	9.23	9.29	8.99	9.13	9.13	42,500
Feb 16, 2022	9.34	9.61	9.14	9.25	9.25	214,600
Feb 15, 2022	8.68	9.38	8.40	9.30	9.30	304,000
Feb 14, 2022	8.67	8.85	8.16	8.76	8.76	167,900
Feb 11, 2022	8.34	8.70	8.28	8.62	8.62	142,200
Feb 10, 2022	7.89	8.40	7.89	8.26	8.26	142,600
Feb 09, 2022	7.65	8.14	7.64	7.97	7.97	139,600
Feb 08, 2022	7.91	7.91	7.57	7.61	7.61	137,700
Feb 07, 2022	7.82	8.03	7.55	7.96	7.96	84,200
Feb 04, 2022	7.94	8.36	7.73	7.83	7.83	151,000
Feb 03, 2022	7.75	8.08	7.55	7.80	7.80	196,500
Feb 02, 2022	7.82	7.91	7.51	7.79	7.79	73,700
Feb 01, 2022	7.83	7.89	7.50	7.83	7.83	85,000
Jan 31, 2022	7.29	7.90	7.23	7.74	7.74	118,900
Jan 28, 2022	7.31	7.66	7.07	7.30	7.30	114,600
Jan 27, 2022	7.54	7.57	7.13	7.36	7.36	44,900
Jan 26, 2022	7.65	7.96	7.09	7.30	7.30	394,800
Jan 25, 2022	6.97	7.64	6.65	7.61	7.61	120,600
Jan 24, 2022	6.68	7.14	6.38	7.03	7.03	202,900
Jan 21, 2022	7.34	7.34	6.81	6.91	6.91	151,000
Jan 20, 2022	7.67	7.93	7.41	7.42	7.42	128,100
Jan 19, 2022	7.45	8.06	7.45	7.79	7.79	220,200
Jan 18, 2022	7.70	7.85	7.15	7.34	7.34	196,000
Jan 17, 2022	6.51	7.71	6.51	7.70	7.70	296,200
Jan 14, 2022	6.45	6.50	6.32	6.49	6.49	187,400
Jan 13, 2022	6.49	6.50	6.42	6.46	6.46	54,300
Jan 12, 2022	6.47	6.50	6.45	6.49	6.49	220,100
Jan 11, 2022	6.50	6.61	6.31	6.45	6.45	109,100
Jan 10, 2022	6.30	6.60	6.20	6.46	6.46	124,000
Jan 07, 2022	6.15	6.27	6.10	6.24	6.24	31,900
Jan 06, 2022	5.96	6.26	5.96	6.06	6.06	75,300
Jan 05, 2022	6.24	6.25	5.85	5.94	5.94	35,100
Jan 04, 2022	5.78	6.11	5.77	6.07	6.07	45,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,279.02-710.01(-1.87%)

STOCK FUTURES SIGNAL HIGHER OPEN AS MARKET EYES REBOUND

Bonterra Energy Corp. (BNE.TO)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,279.02
-710.01(-1.87%)