Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 20201.47001.58001.45001.50001.500052,700
Aug. 12, 20201.55001.55001.43001.49001.490099,300
Aug. 11, 20201.63001.63001.51001.54001.540022,700
Aug. 10, 20201.50001.63001.47001.58001.580023,100
Aug. 07, 20201.54001.55001.48001.50001.500025,600
Aug. 06, 20201.48001.55001.48001.51001.510038,600
Aug. 05, 20201.58001.58001.46001.48001.480037,600
Aug. 04, 20201.55001.58001.43001.44001.440048,200
Jul. 31, 20201.61001.61001.54001.55001.550019,400
Jul. 30, 20201.68001.70001.56001.65001.650012,800
Jul. 29, 20201.61001.70001.61001.68001.680016,000
Jul. 28, 20201.61001.70001.60001.67001.670046,600
Jul. 27, 20201.64001.64001.58001.60001.600082,100
Jul. 24, 20201.69001.70001.54001.62001.6200114,300
Jul. 23, 20201.73001.74001.65001.69001.690024,500
Jul. 22, 20201.71001.75001.67001.70001.700042,600
Jul. 21, 20201.80001.89001.72001.75001.750084,400
Jul. 20, 20201.69001.80001.69001.76001.760060,600
Jul. 17, 20201.66001.70001.60001.70001.700028,600
Jul. 16, 20201.68001.72001.66001.67001.670038,100
Jul. 15, 20201.66001.72001.61001.70001.700092,200
Jul. 14, 20201.48001.61001.38001.61001.6100129,500
Jul. 13, 20201.39001.50001.39001.50001.500041,100
Jul. 10, 20201.38001.48001.38001.46001.460038,700
Jul. 09, 20201.47001.47001.40001.43001.43006,900
Jul. 08, 20201.38001.46001.37001.46001.460036,700
Jul. 07, 20201.32001.37001.32001.36001.360019,700
Jul. 06, 20201.33001.38001.32001.33001.330030,700
Jul. 03, 20201.38001.45001.34001.36001.360017,500
Jul. 02, 20201.32001.45001.32001.38001.380044,200
Jun. 30, 20201.35001.36001.27001.36001.360043,300
Jun. 29, 20201.31001.32001.27001.27001.270016,100
Jun. 26, 20201.30001.32001.27001.29001.290037,500
Jun. 25, 20201.29001.38001.29001.31001.310035,600
Jun. 24, 20201.32001.36001.25001.33001.3300102,300
Jun. 23, 20201.38001.45001.34001.35001.350083,100
Jun. 22, 20201.40001.41001.36001.38001.380037,800
Jun. 19, 20201.39001.52001.38001.38001.3800121,900
Jun. 18, 20201.45001.45001.33001.36001.360075,600
Jun. 17, 20201.48001.49001.45001.45001.450031,600
Jun. 16, 20201.63001.65001.43001.51001.510073,700
Jun. 15, 20201.45001.56001.35001.50001.500036,500
Jun. 12, 20201.56001.60001.46001.46001.460045,300
Jun. 11, 20201.50001.59001.46001.50001.5000127,400
Jun. 10, 20201.81001.81001.60001.66001.6600107,600
Jun. 09, 20202.18002.18001.75001.84001.8400154,000
Jun. 08, 20201.67001.97001.66001.97001.9700262,300
Jun. 05, 20201.51001.64001.51001.59001.5900240,200
Jun. 04, 20201.37001.43001.37001.43001.430072,500
Jun. 03, 20201.36001.47001.36001.46001.460098,700
Jun. 02, 20201.35001.39001.31001.39001.390053,200
Jun. 01, 20201.38001.38001.30001.34001.340055,600
May 29, 20201.32001.38001.28001.38001.380072,100
May 28, 20201.32001.32001.11001.29001.2900116,600
May 27, 20201.33001.38001.28001.35001.350087,000
May 26, 20201.23001.35001.18001.33001.3300135,800
May 25, 20201.18001.24001.15001.23001.2300126,400
May 22, 20201.17001.18001.15001.18001.1800113,400
May 21, 20201.23001.24001.18001.19001.190095,700
May 20, 20201.20001.24001.17001.20001.2000157,600
May 19, 20201.15001.17001.13001.16001.1600116,700
May 15, 20200.99001.08000.99001.05001.050072,800
May 14, 20201.02001.08000.98001.06001.0600167,100
May 13, 20201.15001.16001.01001.02001.0200303,000
May 12, 20201.11001.19001.11001.17001.170041,400
May 11, 20201.13001.14001.11001.12001.120083,200
May 08, 20201.12001.14001.11001.11001.110034,400
May 07, 20201.25001.25001.12001.12001.120092,000
May 06, 20201.24001.24001.11001.13001.130082,200
May 05, 20201.21001.30001.19001.22001.220065,400
May 04, 20201.11001.21001.10001.21001.210065,600
May 01, 20201.20001.24001.12001.16001.160094,200
Apr. 30, 20201.32001.32001.22001.23001.2300135,700
Apr. 29, 20201.20001.37001.20001.28001.2800211,900
Apr. 28, 20201.12001.23001.12001.20001.200059,400
Apr. 27, 20201.17001.18001.12001.16001.1600136,300
Apr. 24, 20201.24001.25001.06001.19001.1900119,600
Apr. 23, 20201.27001.29001.13001.20001.200099,500
Apr. 22, 20201.16001.25001.03001.20001.2000184,700
Apr. 21, 20201.12001.15001.05001.10001.1000121,600
Apr. 20, 20201.25001.26001.15001.15001.1500193,000
Apr. 17, 20201.37001.38001.25001.30001.300056,300
Apr. 16, 20201.48001.48001.26001.32001.320074,000
Apr. 15, 20201.30001.50001.21001.50001.5000114,300
Apr. 14, 20201.45001.49001.30001.36001.3600116,000
Apr. 13, 20201.55001.55001.41001.42001.4200127,700
Apr. 09, 20201.45001.63001.37001.47001.4700375,100
Apr. 08, 20201.35001.44001.27001.41001.4100109,300
Apr. 07, 20201.45001.53001.27001.39001.3900149,600
Apr. 06, 20201.57001.57001.35001.45001.4500150,000
Apr. 03, 20201.65001.84001.39001.53001.5300381,000
Apr. 02, 20201.15001.39001.08001.36001.3600348,600
Apr. 01, 20201.00001.03000.99001.03001.0300135,000
Mar. 31, 20200.83001.02000.83000.95000.9500163,000
Mar. 30, 20200.83000.88000.76000.80000.8000131,200
Mar. 27, 20200.89000.91000.80000.83000.8300103,400
Mar. 26, 20200.87000.96000.82000.96000.9600171,300
Mar. 25, 20200.81001.28000.80000.82000.8200332,900
Mar. 24, 20200.80000.85000.77000.79000.7900108,500
Mar. 23, 20200.76000.80000.75000.75000.750054,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...