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
Aug 23, 2019	4.1700	4.2100	4.0000	4.0300	4.0300	110,900
Aug 22, 2019	4.3000	4.3500	4.2000	4.2100	4.2100	85,900
Aug 21, 2019	4.2900	4.3900	4.1600	4.2400	4.2400	114,600
Aug 20, 2019	4.1700	4.2800	4.1200	4.2400	4.2400	80,500
Aug 19, 2019	4.0900	4.2100	4.0500	4.1900	4.1900	104,000
Aug 16, 2019	3.9800	4.1400	3.9500	4.0800	4.0800	87,700
Aug 15, 2019	4.0100	4.2000	3.9200	3.9800	3.9800	93,600
Aug 14, 2019	4.1500	4.1500	3.9600	4.0100	4.0100	121,200
Aug 14, 2019	0.01 Dividend
Aug 13, 2019	4.2000	4.4100	4.0300	4.2800	4.2700	215,400
Aug 12, 2019	4.3700	4.3700	4.1400	4.2700	4.2600	76,100
Aug 09, 2019	4.5000	4.5100	4.2900	4.3500	4.3398	90,500
Aug 08, 2019	4.0000	4.4600	4.0000	4.4600	4.4496	189,100
Aug 07, 2019	4.3300	4.3400	4.0300	4.1900	4.1802	287,000
Aug 06, 2019	4.5800	4.5800	4.3800	4.4400	4.4296	148,000
Aug 02, 2019	4.8300	5.0000	4.6000	4.6300	4.6192	130,100
Aug 01, 2019	5.0500	5.0900	4.7400	4.8400	4.8287	204,100
Jul 31, 2019	4.9700	5.1800	4.9700	5.0900	5.0781	180,600
Jul 30, 2019	4.7200	4.9900	4.5800	4.9500	4.9384	126,000
Jul 29, 2019	4.8600	4.8600	4.5800	4.7100	4.6990	136,800
Jul 26, 2019	4.9400	4.9900	4.7600	4.8200	4.8087	89,900
Jul 25, 2019	5.1000	5.1000	4.9100	4.9600	4.9484	64,700
Jul 24, 2019	5.1700	5.2300	5.0100	5.0500	5.0382	114,000
Jul 23, 2019	5.2000	5.2000	5.0300	5.1200	5.1080	154,100
Jul 22, 2019	5.1800	5.2200	5.0800	5.1500	5.1380	81,400
Jul 19, 2019	5.0700	5.1900	4.9900	5.1500	5.1380	74,400
Jul 18, 2019	4.9900	5.0900	4.8600	5.0500	5.0382	106,600
Jul 17, 2019	5.1600	5.1600	4.9700	4.9900	4.9783	159,200
Jul 16, 2019	5.3800	5.4900	5.0400	5.1400	5.1280	134,700
Jul 15, 2019	5.4000	5.5500	5.3200	5.3700	5.3575	59,200
Jul 12, 2019	5.3800	5.4300	5.2700	5.3800	5.3674	77,800
Jul 12, 2019	0.01 Dividend
Jul 11, 2019	5.6000	5.6200	5.3400	5.3800	5.3575	62,700
Jul 10, 2019	5.3700	5.6500	5.3100	5.5900	5.5666	111,600
Jul 09, 2019	5.4500	5.4500	5.1600	5.2300	5.2081	119,300
Jul 08, 2019	5.2300	5.5000	5.1900	5.4200	5.3973	85,500
Jul 05, 2019	5.1300	5.2600	5.1200	5.2600	5.2380	91,000
Jul 04, 2019	5.1000	5.2000	5.0100	5.1200	5.0985	34,800
Jul 03, 2019	5.1800	5.2300	5.0700	5.1500	5.1284	134,400
Jul 02, 2019	5.4600	5.4600	5.1400	5.1900	5.1683	130,000
Jun 28, 2019	5.4000	5.4400	5.3600	5.4100	5.3873	109,000
Jun 27, 2019	5.6500	5.6500	5.3800	5.4000	5.3774	72,300
Jun 26, 2019	5.5000	5.7700	5.4800	5.6700	5.6462	87,200
Jun 25, 2019	5.4600	5.4700	5.3500	5.4000	5.3774	75,000
Jun 24, 2019	5.4600	5.5500	5.3600	5.4500	5.4272	63,500
Jun 21, 2019	5.6600	5.6600	5.3100	5.4600	5.4371	187,400
Jun 20, 2019	5.5000	5.7200	5.4400	5.6200	5.5964	104,600
Jun 19, 2019	5.4200	5.5200	5.2700	5.3500	5.3276	98,000
Jun 18, 2019	5.1100	5.4600	5.1100	5.4400	5.4172	134,200
Jun 17, 2019	5.0600	5.0900	4.9000	5.0000	4.9790	170,900
Jun 14, 2019	5.2000	5.2200	5.0400	5.0700	5.0488	86,200
Jun 13, 2019	5.1800	5.3100	5.1000	5.1700	5.1483	143,100
Jun 13, 2019	0.01 Dividend
Jun 12, 2019	5.1800	5.2700	5.0900	5.1100	5.0786	126,500
Jun 11, 2019	5.3500	5.4000	5.2500	5.3000	5.2675	153,000
Jun 10, 2019	5.5200	5.6400	5.3100	5.3400	5.3072	105,500
Jun 07, 2019	5.4500	5.5800	5.3500	5.5200	5.4861	92,000
Jun 06, 2019	5.3500	5.4900	5.2800	5.4500	5.4165	137,800
Jun 05, 2019	5.4500	5.5200	5.2300	5.3300	5.2973	185,900
Jun 04, 2019	5.6300	5.6800	5.4700	5.5900	5.5557	115,300
Jun 03, 2019	5.7300	5.8600	5.5300	5.5700	5.5358	112,300
May 31, 2019	5.6300	5.7500	5.5700	5.7000	5.6650	328,400
May 30, 2019	6.0500	6.0500	5.7800	5.7900	5.7545	162,300
May 29, 2019	5.7400	6.0800	5.6300	6.0400	6.0029	200,400
May 28, 2019	6.0500	6.0800	5.8000	5.8200	5.7843	709,800
May 27, 2019	6.1500	6.1500	6.0200	6.0800	6.0427	68,700
May 24, 2019	6.1300	6.3000	5.9600	6.1700	6.1321	170,400
May 23, 2019	6.1400	6.1800	5.9200	6.0600	6.0228	220,800
May 22, 2019	6.9300	6.9400	6.3200	6.3500	6.3110	189,400
May 21, 2019	6.8700	7.0800	6.7800	7.0400	6.9968	142,500
May 17, 2019	7.1100	7.1100	6.7500	6.8400	6.7980	134,000
May 16, 2019	6.7400	7.1500	6.7400	7.0900	7.0465	198,100
May 15, 2019	6.7600	6.8100	6.6300	6.7000	6.6589	142,800
May 14, 2019	6.7000	6.8600	6.6200	6.8300	6.7881	141,700
May 14, 2019	0.01 Dividend
May 13, 2019	6.7300	6.8500	6.5000	6.6300	6.5794	129,200
May 10, 2019	6.6500	6.7900	6.5800	6.7200	6.6687	128,700
May 09, 2019	6.6200	6.7700	6.5500	6.6600	6.6091	166,700
May 08, 2019	6.3000	6.7900	6.2800	6.6900	6.6389	150,800
May 07, 2019	6.0300	6.3000	6.0300	6.2700	6.2221	222,300
May 06, 2019	6.1600	6.5400	6.1600	6.5200	6.4702	78,800
May 03, 2019	6.1900	6.3600	6.1000	6.3500	6.3015	143,300
May 02, 2019	6.3600	6.4000	6.0900	6.1000	6.0534	130,200
May 01, 2019	6.6900	6.6900	6.3500	6.4700	6.4206	148,100
Apr 30, 2019	7.0300	7.1200	6.6300	6.6900	6.6389	160,300
Apr 29, 2019	6.9900	7.0000	6.8300	6.9700	6.9168	86,000
Apr 26, 2019	7.0600	7.0700	6.8000	7.0100	6.9565	146,700
Apr 25, 2019	7.5000	7.5100	7.1500	7.1800	7.1252	149,500
Apr 24, 2019	7.8500	7.8500	7.4200	7.4700	7.4129	180,100
Apr 23, 2019	7.9800	8.1000	7.7800	7.8200	7.7603	162,400
Apr 22, 2019	7.6900	8.0300	7.6100	7.9900	7.9290	124,800
Apr 18, 2019	7.5300	7.6300	7.4900	7.5000	7.4427	118,900
Apr 17, 2019	7.5900	7.6500	7.4200	7.5000	7.4427	105,300
Apr 16, 2019	7.5700	7.6000	7.4000	7.5100	7.4526	122,300
Apr 15, 2019	7.8100	7.8100	7.5300	7.5700	7.5122	153,000
Apr 12, 2019	7.8500	7.9300	7.6300	7.7800	7.7206	181,700
Apr 12, 2019	0.01 Dividend
Apr 11, 2019	7.7900	7.8800	7.4900	7.6100	7.5419	212,600
Apr 10, 2019	7.5600	7.8500	7.5600	7.7900	7.7203	297,100
Apr 09, 2019	7.3300	7.4800	7.1600	7.4100	7.3437	233,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...