BNE.TO - Bonterra Energy Corp

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201815.1515.1514.7314.8314.8342,698
Jan 15, 201815.1515.3215.0315.1615.16147,000
Jan 12, 201815.0915.2914.9915.2215.22220,700
Jan 12, 20180.1 Dividend
Jan 11, 201814.9715.2514.7815.0714.97161,400
Jan 10, 201815.1915.4114.7014.8914.79337,800
Jan 09, 201814.7215.1914.6415.1015.00178,800
Jan 08, 201814.9214.9214.5714.6914.59118,400
Jan 05, 201815.3415.3414.7814.9314.83172,300
Jan 04, 201815.8015.8015.3115.3715.27107,500
Jan 03, 201815.5415.8415.5415.7915.69151,000
Jan 02, 201815.4615.6015.3415.4015.30126,300
Dec 29, 201715.3915.4215.1115.3015.20136,700
Dec 28, 201715.2115.3715.1415.2215.1278,000
Dec 27, 201715.5315.6115.0815.1815.08176,500
Dec 22, 201715.5215.6015.2615.3715.27137,200
Dec 21, 201714.8315.6014.8015.4515.35481,400
Dec 20, 201714.4514.7014.2914.6114.51123,500
Dec 19, 201714.2214.6914.1614.4314.33155,200
Dec 18, 201714.0914.3813.8814.1614.07184,600
Dec 15, 201713.8913.9213.7713.8313.74130,500
Dec 14, 201714.0114.1113.7613.8013.71175,200
Dec 14, 20170.1 Dividend
Dec 13, 201714.1414.2613.9914.2114.02114,700
Dec 12, 201714.3214.4914.0014.0913.90185,900
Dec 11, 201714.2914.4514.1714.2514.06125,400
Dec 08, 201714.3014.4014.1014.1313.94141,200
Dec 07, 201714.2414.4014.0914.1013.91120,900
Dec 06, 201714.8114.8114.0314.1813.99365,700
Dec 05, 201715.1415.1414.8614.8614.66100,200
Dec 04, 201715.3515.5315.1215.1914.98156,500
Dec 01, 201715.7415.8015.2615.4215.21166,200
Nov 30, 201715.0615.7015.0615.4615.25418,300
Nov 29, 201714.6215.1714.5914.8914.69239,900
Nov 28, 201714.7014.8014.4914.6114.41103,700
Nov 27, 201714.8714.8714.2914.6114.41242,100
Nov 24, 201714.4014.9914.4014.6814.48197,400
Nov 23, 201714.1614.3414.0914.2614.0763,000
Nov 22, 201714.2014.3114.0314.1513.96135,300
Nov 21, 201714.0914.2613.9513.9713.78222,200
Nov 20, 201714.2114.2113.9413.9813.79179,000
Nov 17, 201714.6314.7714.2214.3514.15242,800
Nov 16, 201714.8214.8714.3514.3914.19190,200
Nov 15, 201715.3515.4014.7314.7714.57202,700
Nov 14, 201716.0216.0315.3015.4315.22199,900
Nov 14, 20170.1 Dividend
Nov 13, 201716.8316.9316.2516.2715.95126,900
Nov 10, 201717.2117.4116.7916.8616.53212,100
Nov 09, 201716.6517.3116.3517.2816.94227,000
Nov 08, 201716.7617.1216.5516.8016.47212,600
Nov 07, 201717.1017.1016.6516.8916.56185,900
Nov 06, 201715.9117.1115.9117.0316.69375,300
Nov 03, 201715.7115.8815.6015.8815.5764,700
Nov 02, 201715.9115.9615.4415.7315.42106,000
Nov 01, 201715.2716.0315.2715.7915.48338,500
Oct 31, 201714.9815.2614.8815.1914.89161,800
Oct 30, 201714.6815.2314.6214.9914.69229,500
Oct 27, 201713.7814.7513.6314.6114.32232,700
Oct 26, 201713.7313.7913.4413.7613.4982,600
Oct 25, 201713.8813.9013.5013.6813.41162,200
Oct 24, 201713.8114.0013.7013.9613.69104,100
Oct 23, 201714.0014.1013.6713.7013.43140,600
Oct 20, 201714.0114.2013.9013.9513.6897,600
Oct 19, 201714.1014.1513.9514.0513.77123,200
Oct 18, 201714.1014.2714.0714.1213.84125,300
Oct 17, 201714.2514.3214.0214.0713.7986,900
Oct 16, 201714.6314.6414.2014.2513.97130,300
Oct 13, 201714.6314.8414.3814.4014.12161,600
Oct 13, 20170.1 Dividend
Oct 12, 201714.7014.7014.3414.5614.18190,100
Oct 11, 201714.9114.9214.4714.7914.40236,800
Oct 10, 201715.4915.5314.8714.9214.53318,400
Oct 06, 201715.7015.7015.4015.5415.13122,300
Oct 05, 201716.0816.3315.8715.9815.5668,900
Oct 04, 201716.2116.2615.6715.7915.37133,000
Oct 03, 201716.2516.5516.1316.2115.7872,000
Oct 02, 201716.3516.4416.0116.2915.8693,400
Sep 29, 201716.4316.7116.3716.5016.0673,300
Sep 28, 201716.7516.8516.3116.5616.1295,700
Sep 27, 201716.9417.1416.3616.4816.04126,700
Sep 26, 201716.5116.9316.1416.9016.45162,100
Sep 25, 201716.2916.8516.2916.7916.35136,600
Sep 22, 201716.3716.5216.0616.1215.6982,800
Sep 21, 201715.9716.5915.9516.3815.95107,300
Sep 20, 201715.4716.3015.3616.1515.72227,300
Sep 19, 201715.5215.8115.3515.4215.0193,200
Sep 18, 201715.6615.8315.3915.4515.0496,200
Sep 15, 201715.8115.8615.3415.6615.25641,500
Sep 14, 201716.0816.1615.7015.7515.33139,600
Sep 14, 20170.1 Dividend
Sep 13, 201715.8416.0615.7215.9015.38180,300
Sep 12, 201715.8815.9015.5415.6815.17144,500
Sep 11, 201716.1416.1415.7015.7415.23139,500
Sep 08, 201716.7116.7215.8815.9915.47119,700
Sep 07, 201716.9816.9816.6316.7116.1765,800
Sep 06, 201716.9517.2716.8516.9816.43143,700
Sep 05, 201716.9517.1016.4016.8816.33156,500
Sep 01, 201716.3116.4716.0116.2615.73120,000
Aug 31, 201715.6216.3915.5616.2815.75177,800
Aug 30, 201715.2815.5015.2315.3714.8796,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...