Canada Markets closed

Bonterra Energy Corp. (BNEFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.11-0.15 (-1.65%)
At close: 03:17PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20228.478.478.439.119.111,650
May 26, 20229.289.339.279.279.274,200
May 25, 20228.789.228.789.229.228,200
May 24, 20228.778.818.588.588.581,200
May 23, 20228.708.708.528.528.52400
May 20, 20228.478.478.438.438.435,300
May 19, 20228.608.608.568.568.562,700
May 18, 20228.618.668.508.508.505,800
May 17, 20229.009.008.938.978.971,400
May 16, 20228.959.008.868.928.924,400
May 13, 20228.578.748.368.458.451,000
May 12, 20228.508.508.218.218.212,400
May 11, 20228.158.728.158.458.451,700
May 10, 20228.158.158.158.158.15-
May 09, 20228.198.198.108.158.15500
May 06, 20229.019.018.708.808.804,900
May 05, 20229.269.268.798.898.892,800
May 04, 20229.279.559.169.509.505,200
May 03, 20228.889.258.889.209.204,500
May 02, 20228.818.928.708.708.702,900
Apr 29, 20229.029.309.029.179.17900
Apr 28, 20228.398.908.398.908.90300
Apr 27, 20228.388.568.368.538.534,900
Apr 26, 20228.408.968.408.768.7625,600
Apr 25, 20228.508.598.208.598.597,300
Apr 22, 20228.858.878.758.768.769,300
Apr 21, 20229.559.648.938.938.9313,000
Apr 20, 20229.649.649.609.609.603,800
Apr 19, 20229.859.859.609.609.602,000
Apr 18, 20229.889.959.669.819.814,500
Apr 14, 202210.1010.109.559.669.668,700
Apr 13, 20229.8610.019.7310.0110.0122,500
Apr 12, 20229.279.709.279.709.706,000
Apr 11, 20229.439.439.009.119.118,500
Apr 08, 20229.329.479.279.429.429,200
Apr 07, 20229.389.389.389.389.38-
Apr 06, 20229.659.659.179.389.3813,400
Apr 05, 202210.1710.179.749.749.746,400
Apr 04, 202210.1210.1210.0010.1010.107,100
Apr 01, 202210.2810.5010.1210.1210.122,000
Mar 31, 202210.2410.5010.1910.2310.2329,600
Mar 30, 202210.0010.3510.0010.2510.2515,900
Mar 29, 20229.489.819.489.819.815,700
Mar 28, 20229.239.759.229.759.7530,700
Mar 25, 20228.509.528.509.529.5211,300
Mar 24, 20228.148.318.148.318.313,400
Mar 23, 20228.138.138.128.128.122,600
Mar 22, 20228.138.388.008.038.0320,000
Mar 21, 20227.798.197.798.178.172,800
Mar 18, 20227.467.657.467.657.65300
Mar 17, 20227.677.697.617.627.625,800
Mar 16, 20227.127.237.047.187.189,700
Mar 15, 20227.007.176.957.147.1420,300
Mar 14, 20227.517.637.427.447.4435,400
Mar 11, 20228.268.268.078.098.099,500
Mar 10, 20228.248.528.208.528.5210,300
Mar 09, 20228.458.458.018.278.2719,400
Mar 08, 20228.559.008.558.558.5515,000
Mar 07, 20228.418.818.318.568.5621,900
Mar 04, 20227.808.187.788.188.181,100
Mar 03, 20227.757.787.747.767.762,600
Mar 02, 20228.028.097.837.837.833,400
Mar 01, 20227.908.257.687.687.687,200
Feb 28, 20227.507.697.507.637.634,800
Feb 25, 20227.167.357.167.357.3519,300
Feb 24, 20227.137.137.067.067.06600
Feb 23, 20227.207.217.137.137.134,300
Feb 22, 20227.087.087.087.087.08-
Feb 18, 20227.077.087.047.087.08700
Feb 17, 20227.177.177.107.157.153,400
Feb 16, 20227.497.497.267.297.2919,600
Feb 15, 20226.817.326.817.327.3210,000
Feb 14, 20226.776.926.606.896.8912,800
Feb 11, 20226.626.776.606.776.7711,000
Feb 10, 20226.306.606.306.306.306,100
Feb 09, 20226.036.366.036.266.267,400
Feb 08, 20226.226.226.056.066.0620,500
Feb 07, 20226.126.265.936.266.2616,000
Feb 04, 20226.396.536.086.146.144,100
Feb 03, 20226.216.256.056.216.213,200
Feb 02, 20225.856.235.856.036.0314,500
Feb 01, 20226.156.206.116.146.145,300
Jan 31, 20225.686.205.666.076.0710,200
Jan 28, 20225.836.005.585.745.745,500
Jan 27, 20225.775.805.685.725.7218,700
Jan 26, 20226.136.135.645.795.798,600
Jan 25, 20225.486.055.436.056.059,700
Jan 24, 20225.415.555.065.545.5421,600
Jan 21, 20225.935.935.435.495.4917,000
Jan 20, 20226.036.205.935.935.9336,800
Jan 19, 20225.956.435.956.216.2167,700
Jan 18, 20225.836.235.705.915.9147,800
Jan 14, 20225.125.195.055.195.1940,100
Jan 13, 20225.205.215.185.185.184,300
Jan 12, 20225.185.205.185.185.186,100
Jan 11, 20225.165.165.055.155.1514,700
Jan 10, 20224.945.154.935.155.1526,300
Jan 07, 20224.934.944.924.944.942,800
Jan 06, 20224.804.834.754.764.767,100
Jan 05, 20224.854.854.854.854.85800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...