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 |
|---|---|---|---|---|---|---|
| Nov. 15, 2019 | 3.0100 | 3.1800 | 2.9800 | 3.1100 | 3.1100 | 84,800 |
| Nov. 14, 2019 | 3.1200 | 3.2300 | 2.9700 | 3.0100 | 3.0100 | 162,900 |
| Nov. 14, 2019 | 0.01 Dividend | |||||
| Nov. 13, 2019 | 3.0300 | 3.1000 | 2.9500 | 3.0800 | 3.0700 | 173,600 |
| Nov. 12, 2019 | 3.0800 | 3.2000 | 3.0100 | 3.0400 | 3.0301 | 79,400 |
| Nov. 11, 2019 | 3.2500 | 3.2500 | 3.0200 | 3.0700 | 3.0600 | 110,400 |
| Nov. 08, 2019 | 3.2700 | 3.3000 | 3.1100 | 3.2900 | 3.2793 | 155,200 |
| Nov. 07, 2019 | 3.4900 | 3.5500 | 3.2900 | 3.3200 | 3.3092 | 245,600 |
| Nov. 06, 2019 | 3.7500 | 3.7500 | 3.5600 | 3.5800 | 3.5684 | 86,500 |
| Nov. 05, 2019 | 3.7800 | 3.9000 | 3.7000 | 3.7400 | 3.7279 | 110,700 |
| Nov. 04, 2019 | 3.4700 | 3.8500 | 3.4700 | 3.7800 | 3.7677 | 160,500 |
| Nov. 01, 2019 | 3.3000 | 3.4500 | 3.2400 | 3.4100 | 3.3989 | 104,200 |
| Oct. 31, 2019 | 3.3000 | 3.3600 | 3.1400 | 3.2400 | 3.2295 | 82,300 |
| Oct. 30, 2019 | 3.5300 | 3.5500 | 3.3100 | 3.3400 | 3.3292 | 94,900 |
| Oct. 29, 2019 | 3.4600 | 3.5800 | 3.4600 | 3.5200 | 3.5086 | 26,500 |
| Oct. 28, 2019 | 3.5800 | 3.5800 | 3.5000 | 3.5300 | 3.5185 | 53,200 |
| Oct. 25, 2019 | 3.4700 | 3.5100 | 3.3800 | 3.5100 | 3.4986 | 96,600 |
| Oct. 24, 2019 | 3.4700 | 3.5500 | 3.4300 | 3.4500 | 3.4388 | 98,000 |
| Oct. 23, 2019 | 3.5000 | 3.5800 | 3.4100 | 3.4300 | 3.4189 | 222,600 |
| Oct. 22, 2019 | 3.5200 | 3.7300 | 3.4800 | 3.5600 | 3.5484 | 112,700 |
| Oct. 21, 2019 | 3.6500 | 3.7100 | 3.6000 | 3.6100 | 3.5983 | 27,100 |
| Oct. 18, 2019 | 3.8000 | 3.8600 | 3.5700 | 3.6400 | 3.6282 | 62,600 |
| Oct. 17, 2019 | 3.8200 | 3.8300 | 3.7600 | 3.7700 | 3.7578 | 32,600 |
| Oct. 16, 2019 | 3.8300 | 3.8900 | 3.8000 | 3.8200 | 3.8076 | 52,900 |
| Oct. 15, 2019 | 3.9600 | 4.0600 | 3.8800 | 3.8800 | 3.8674 | 58,100 |
| Oct. 11, 2019 | 3.9900 | 4.1100 | 3.9100 | 4.0100 | 3.9970 | 86,600 |
| Oct. 11, 2019 | 0.01 Dividend | |||||
| Oct. 10, 2019 | 3.8400 | 3.9800 | 3.8200 | 3.9600 | 3.9372 | 80,900 |
| Oct. 09, 2019 | 3.9300 | 3.9600 | 3.8200 | 3.8400 | 3.8179 | 34,000 |
| Oct. 08, 2019 | 3.9000 | 3.9500 | 3.8100 | 3.8900 | 3.8676 | 51,800 |
| Oct. 07, 2019 | 4.0300 | 4.0300 | 3.8900 | 3.9100 | 3.8875 | 42,400 |
| Oct. 04, 2019 | 3.9700 | 4.0600 | 3.8200 | 4.0400 | 4.0167 | 59,100 |
| Oct. 03, 2019 | 3.8100 | 4.0100 | 3.7400 | 3.9300 | 3.9073 | 52,900 |
| Oct. 02, 2019 | 4.0500 | 4.0500 | 3.7800 | 3.8600 | 3.8378 | 90,400 |
| Oct. 01, 2019 | 4.1500 | 4.1500 | 3.9300 | 4.0400 | 4.0167 | 61,300 |
| Sep. 30, 2019 | 4.1500 | 4.2100 | 4.0400 | 4.1200 | 4.0963 | 54,700 |
| Sep. 27, 2019 | 4.2100 | 4.3100 | 4.1900 | 4.2200 | 4.1957 | 26,900 |
| Sep. 26, 2019 | 4.3000 | 4.3000 | 4.2000 | 4.2700 | 4.2454 | 38,000 |
| Sep. 25, 2019 | 4.4200 | 4.4200 | 4.2200 | 4.3400 | 4.3150 | 50,700 |
| Sep. 24, 2019 | 4.7600 | 4.7600 | 4.3800 | 4.4400 | 4.4144 | 71,700 |
| Sep. 23, 2019 | 4.7400 | 4.8400 | 4.7200 | 4.7600 | 4.7326 | 33,900 |
| Sep. 20, 2019 | 4.8500 | 4.9200 | 4.6600 | 4.8000 | 4.7723 | 105,700 |
| Sep. 19, 2019 | 4.7700 | 4.8900 | 4.7100 | 4.8400 | 4.8121 | 38,200 |
| Sep. 18, 2019 | 4.8800 | 4.9500 | 4.7400 | 4.7600 | 4.7326 | 58,700 |
| Sep. 17, 2019 | 5.1900 | 5.1900 | 4.8900 | 4.9400 | 4.9115 | 126,900 |
| Sep. 16, 2019 | 5.2000 | 5.3000 | 4.9900 | 5.2000 | 5.1700 | 346,800 |
| Sep. 13, 2019 | 4.6100 | 4.7800 | 4.5700 | 4.7800 | 4.7524 | 58,700 |
| Sep. 13, 2019 | 0.01 Dividend | |||||
| Sep. 12, 2019 | 4.5000 | 4.6700 | 4.5000 | 4.5800 | 4.5437 | 84,700 |
| Sep. 11, 2019 | 4.6000 | 4.7100 | 4.5000 | 4.5600 | 4.5238 | 95,900 |
| Sep. 10, 2019 | 4.6000 | 4.7300 | 4.5000 | 4.5700 | 4.5337 | 126,300 |
| Sep. 09, 2019 | 4.5000 | 4.6000 | 4.4500 | 4.5900 | 4.5536 | 118,400 |
| Sep. 06, 2019 | 4.3500 | 4.4300 | 4.2300 | 4.4000 | 4.3651 | 90,600 |
| Sep. 05, 2019 | 4.1700 | 4.3900 | 4.1100 | 4.3700 | 4.3353 | 137,600 |
| Sep. 04, 2019 | 4.2200 | 4.2600 | 4.1300 | 4.1400 | 4.1072 | 164,200 |
| Sep. 03, 2019 | 4.1900 | 4.1900 | 4.0100 | 4.1900 | 4.1568 | 75,500 |
| Aug. 30, 2019 | 4.2000 | 4.2600 | 4.0100 | 4.1700 | 4.1369 | 99,300 |
| Aug. 29, 2019 | 4.3200 | 4.3600 | 4.2100 | 4.2300 | 4.1964 | 97,000 |
| Aug. 28, 2019 | 4.0500 | 4.3300 | 3.9900 | 4.2500 | 4.2163 | 115,400 |
| Aug. 27, 2019 | 4.0100 | 4.0400 | 3.9700 | 4.0100 | 3.9782 | 117,300 |
| Aug. 26, 2019 | 4.1000 | 4.1200 | 4.0000 | 4.0000 | 3.9683 | 79,200 |
| Aug. 23, 2019 | 4.1700 | 4.2100 | 4.0000 | 4.0300 | 3.9980 | 110,900 |
| Aug. 22, 2019 | 4.3000 | 4.3500 | 4.2000 | 4.2100 | 4.1766 | 85,900 |
| Aug. 21, 2019 | 4.2900 | 4.3900 | 4.1600 | 4.2400 | 4.2064 | 114,600 |
| Aug. 20, 2019 | 4.1700 | 4.2800 | 4.1200 | 4.2400 | 4.2064 | 80,500 |
| Aug. 19, 2019 | 4.0900 | 4.2100 | 4.0500 | 4.1900 | 4.1568 | 104,000 |
| Aug. 16, 2019 | 3.9800 | 4.1400 | 3.9500 | 4.0800 | 4.0476 | 87,700 |
| Aug. 15, 2019 | 4.0100 | 4.2000 | 3.9200 | 3.9800 | 3.9484 | 93,600 |
| Aug. 14, 2019 | 4.1500 | 4.1500 | 3.9600 | 4.0100 | 3.9782 | 121,200 |
| Aug. 14, 2019 | 0.01 Dividend | |||||
| Aug. 13, 2019 | 4.2000 | 4.4100 | 4.0300 | 4.2800 | 4.2361 | 215,400 |
| Aug. 12, 2019 | 4.3700 | 4.3700 | 4.1400 | 4.2700 | 4.2262 | 76,100 |
| Aug. 09, 2019 | 4.5000 | 4.5100 | 4.2900 | 4.3500 | 4.3054 | 90,500 |
| Aug. 08, 2019 | 4.0000 | 4.4600 | 4.0000 | 4.4600 | 4.4143 | 189,100 |
| Aug. 07, 2019 | 4.3300 | 4.3400 | 4.0300 | 4.1900 | 4.1470 | 287,000 |
| Aug. 06, 2019 | 4.5800 | 4.5800 | 4.3800 | 4.4400 | 4.3945 | 148,000 |
| Aug. 02, 2019 | 4.8300 | 5.0000 | 4.6000 | 4.6300 | 4.5825 | 130,100 |
| Aug. 01, 2019 | 5.0500 | 5.0900 | 4.7400 | 4.8400 | 4.7904 | 204,100 |
| Jul. 31, 2019 | 4.9700 | 5.1800 | 4.9700 | 5.0900 | 5.0378 | 180,600 |
| Jul. 30, 2019 | 4.7200 | 4.9900 | 4.5800 | 4.9500 | 4.8993 | 126,000 |
| Jul. 29, 2019 | 4.8600 | 4.8600 | 4.5800 | 4.7100 | 4.6617 | 136,800 |
| Jul. 26, 2019 | 4.9400 | 4.9900 | 4.7600 | 4.8200 | 4.7706 | 89,900 |
| Jul. 25, 2019 | 5.1000 | 5.1000 | 4.9100 | 4.9600 | 4.9091 | 64,700 |
| Jul. 24, 2019 | 5.1700 | 5.2300 | 5.0100 | 5.0500 | 4.9982 | 114,000 |
| Jul. 23, 2019 | 5.2000 | 5.2000 | 5.0300 | 5.1200 | 5.0675 | 154,100 |
| Jul. 22, 2019 | 5.1800 | 5.2200 | 5.0800 | 5.1500 | 5.0972 | 81,400 |
| Jul. 19, 2019 | 5.0700 | 5.1900 | 4.9900 | 5.1500 | 5.0972 | 74,400 |
| Jul. 18, 2019 | 4.9900 | 5.0900 | 4.8600 | 5.0500 | 4.9982 | 106,600 |
| Jul. 17, 2019 | 5.1600 | 5.1600 | 4.9700 | 4.9900 | 4.9388 | 159,200 |
| Jul. 16, 2019 | 5.3800 | 5.4900 | 5.0400 | 5.1400 | 5.0873 | 134,700 |
| Jul. 15, 2019 | 5.4000 | 5.5500 | 5.3200 | 5.3700 | 5.3149 | 59,200 |
| Jul. 12, 2019 | 5.3800 | 5.4300 | 5.2700 | 5.3800 | 5.3248 | 77,800 |
| Jul. 12, 2019 | 0.01 Dividend | |||||
| Jul. 11, 2019 | 5.6000 | 5.6200 | 5.3400 | 5.3800 | 5.3149 | 62,700 |
| Jul. 10, 2019 | 5.3700 | 5.6500 | 5.3100 | 5.5900 | 5.5224 | 111,600 |
| Jul. 09, 2019 | 5.4500 | 5.4500 | 5.1600 | 5.2300 | 5.1668 | 119,300 |
| Jul. 08, 2019 | 5.2300 | 5.5000 | 5.1900 | 5.4200 | 5.3545 | 85,500 |
| Jul. 05, 2019 | 5.1300 | 5.2600 | 5.1200 | 5.2600 | 5.1964 | 91,000 |
| Jul. 04, 2019 | 5.1000 | 5.2000 | 5.0100 | 5.1200 | 5.0581 | 34,800 |
| Jul. 03, 2019 | 5.1800 | 5.2300 | 5.0700 | 5.1500 | 5.0877 | 134,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...