Bonterra Energy Corp. (BNEFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:36PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 4.6900 | 4.9400 | 4.6900 | 4.9000 | 4.9000 | 8,600 |
| Jan 31, 2023 | 4.8600 | 4.9700 | 4.7600 | 4.9700 | 4.9700 | 3,000 |
| Jan 30, 2023 | 4.8900 | 4.9000 | 4.8700 | 4.8700 | 4.8700 | 21,600 |
| Jan 27, 2023 | 5.0700 | 5.1000 | 4.9800 | 4.9900 | 4.9900 | 7,300 |
| Jan 26, 2023 | 5.0300 | 5.0300 | 4.9300 | 5.0200 | 5.0200 | 8,200 |
| Jan 25, 2023 | 4.9500 | 4.9500 | 4.8500 | 4.9000 | 4.9000 | 12,800 |
| Jan 24, 2023 | 5.0600 | 5.0800 | 4.9700 | 4.9800 | 4.9800 | 7,700 |
| Jan 23, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5,600 |
| Jan 20, 2023 | 5.0500 | 5.0800 | 5.0100 | 5.0500 | 5.0500 | 10,200 |
| Jan 19, 2023 | 5.0100 | 5.0400 | 4.8800 | 5.0400 | 5.0400 | 32,600 |
| Jan 18, 2023 | 5.0600 | 5.2100 | 5.0100 | 5.0900 | 5.0900 | 5,200 |
| Jan 17, 2023 | 4.9400 | 5.0100 | 4.9100 | 5.0100 | 5.0100 | 9,400 |
| Jan 13, 2023 | 4.7500 | 4.8700 | 4.7500 | 4.8700 | 4.8700 | 11,200 |
| Jan 12, 2023 | 4.6900 | 4.8500 | 4.6900 | 4.8500 | 4.8500 | 16,700 |
| Jan 11, 2023 | 4.6300 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 5,900 |
| Jan 10, 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 1,400 |
| Jan 09, 2023 | 4.8700 | 4.8700 | 4.6000 | 4.6100 | 4.6100 | 9,100 |
| Jan 06, 2023 | 4.3800 | 4.6100 | 4.3400 | 4.5700 | 4.5700 | 33,900 |
| Jan 05, 2023 | 4.3700 | 4.3800 | 4.3100 | 4.3300 | 4.3300 | 19,900 |
| Jan 04, 2023 | 4.4000 | 4.5200 | 4.3700 | 4.3800 | 4.3800 | 23,100 |
| Jan 03, 2023 | 4.8200 | 4.8200 | 4.4500 | 4.4700 | 4.4700 | 34,000 |
| Dec 30, 2022 | 4.9300 | 4.9600 | 4.9000 | 4.9500 | 4.9500 | 8,700 |
| Dec 29, 2022 | 4.9100 | 4.9100 | 4.8000 | 4.9000 | 4.9000 | 29,300 |
| Dec 28, 2022 | 4.9300 | 5.0000 | 4.8100 | 4.8400 | 4.8400 | 29,700 |
| Dec 27, 2022 | 5.1200 | 5.1700 | 5.1200 | 5.1400 | 5.1400 | 6,800 |
| Dec 23, 2022 | 4.9600 | 5.0800 | 4.9600 | 5.0500 | 5.0500 | 8,000 |
| Dec 22, 2022 | 5.0900 | 5.0900 | 4.6600 | 4.7300 | 4.7300 | 3,100 |
| Dec 21, 2022 | 4.7300 | 4.9000 | 4.7000 | 4.9000 | 4.9000 | 8,500 |
| Dec 20, 2022 | 4.5500 | 4.6400 | 4.5100 | 4.5300 | 4.5300 | 5,800 |
| Dec 19, 2022 | 4.6600 | 4.6600 | 4.3800 | 4.5500 | 4.5500 | 33,700 |
| Dec 16, 2022 | 4.9300 | 4.9300 | 4.5100 | 4.6800 | 4.6800 | 57,000 |
| Dec 15, 2022 | 4.9500 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 24,300 |
| Dec 14, 2022 | 5.1400 | 5.1400 | 5.0100 | 5.0700 | 5.0700 | 12,100 |
| Dec 13, 2022 | 5.1500 | 5.1500 | 5.0300 | 5.0600 | 5.0600 | 17,200 |
| Dec 12, 2022 | 4.9100 | 4.9900 | 4.8800 | 4.9300 | 4.9300 | 31,000 |
| Dec 09, 2022 | 4.9100 | 4.9100 | 4.8200 | 4.8900 | 4.8900 | 82,200 |
| Dec 08, 2022 | 5.1800 | 5.1800 | 4.9400 | 4.9400 | 4.9400 | 12,500 |
| Dec 07, 2022 | 5.1500 | 5.1600 | 4.9300 | 4.9700 | 4.9700 | 36,500 |
| Dec 06, 2022 | 5.3700 | 5.4300 | 5.0500 | 5.0900 | 5.0900 | 16,400 |
| Dec 05, 2022 | 5.8500 | 5.8500 | 5.3500 | 5.3600 | 5.3600 | 42,000 |
| Dec 02, 2022 | 5.6300 | 5.6300 | 5.5400 | 5.5500 | 5.5500 | 45,200 |
| Dec 01, 2022 | 5.9600 | 5.9800 | 5.6400 | 5.6400 | 5.6400 | 30,300 |
| Nov 30, 2022 | 5.8500 | 5.8500 | 5.6200 | 5.8100 | 5.8100 | 35,700 |
| Nov 29, 2022 | 5.8000 | 5.8500 | 5.6800 | 5.7400 | 5.7400 | 12,400 |
| Nov 28, 2022 | 5.8000 | 5.8000 | 5.6600 | 5.6800 | 5.6800 | 45,000 |
| Nov 25, 2022 | 5.7700 | 6.0600 | 5.7700 | 5.9800 | 5.9800 | 50,300 |
| Nov 23, 2022 | 5.6300 | 5.6800 | 5.5500 | 5.6400 | 5.6400 | 12,600 |
| Nov 22, 2022 | 5.7400 | 5.8000 | 5.6200 | 5.8000 | 5.8000 | 27,500 |
| Nov 21, 2022 | 5.7300 | 5.7300 | 5.2800 | 5.5500 | 5.5500 | 44,400 |
| Nov 18, 2022 | 5.7600 | 5.7800 | 5.6800 | 5.7700 | 5.7700 | 6,500 |
| Nov 17, 2022 | 5.8500 | 5.8500 | 5.7000 | 5.8500 | 5.8500 | 49,200 |
| Nov 16, 2022 | 6.0600 | 6.1400 | 5.9400 | 5.9400 | 5.9400 | 35,700 |
| Nov 15, 2022 | 6.1000 | 6.2200 | 6.0800 | 6.2200 | 6.2200 | 43,500 |
| Nov 14, 2022 | 6.2100 | 6.2100 | 6.0100 | 6.0500 | 6.0500 | 46,100 |
| Nov 11, 2022 | 6.1900 | 6.3200 | 6.1500 | 6.2200 | 6.2200 | 28,500 |
| Nov 10, 2022 | 6.2200 | 6.3400 | 5.9500 | 6.0400 | 6.0400 | 33,800 |
| Nov 09, 2022 | 7.2700 | 7.2700 | 6.0200 | 6.0500 | 6.0500 | 75,100 |
| Nov 08, 2022 | 7.7400 | 7.7400 | 7.1500 | 7.1500 | 7.1500 | 10,800 |
| Nov 07, 2022 | 7.3200 | 7.6100 | 7.3200 | 7.6100 | 7.6100 | 26,800 |
| Nov 04, 2022 | 7.1300 | 7.1600 | 6.7500 | 6.8900 | 6.8900 | 28,400 |
| Nov 03, 2022 | 6.4700 | 6.7700 | 6.4600 | 6.7700 | 6.7700 | 28,800 |
| Nov 02, 2022 | 6.6000 | 6.6400 | 6.4500 | 6.4800 | 6.4800 | 32,700 |
| Nov 01, 2022 | 6.7100 | 6.7100 | 6.5800 | 6.6000 | 6.6000 | 14,800 |
| Oct 31, 2022 | 6.5300 | 6.5400 | 6.5300 | 6.5300 | 6.5300 | 5,100 |
| Oct 28, 2022 | 6.2400 | 6.3800 | 6.2000 | 6.3800 | 6.3800 | 11,200 |
| Oct 27, 2022 | 6.6300 | 6.6300 | 6.4500 | 6.5000 | 6.5000 | 31,500 |
| Oct 26, 2022 | 6.4100 | 6.4900 | 6.4100 | 6.4700 | 6.4700 | 17,700 |
| Oct 25, 2022 | 6.2200 | 6.3700 | 6.1700 | 6.2100 | 6.2100 | 4,900 |
| Oct 24, 2022 | 6.0600 | 6.0900 | 6.0600 | 6.0900 | 6.0900 | 5,400 |
| Oct 21, 2022 | 5.9100 | 6.0400 | 5.9100 | 6.0400 | 6.0400 | 7,700 |
| Oct 20, 2022 | 6.1700 | 6.1900 | 5.9300 | 5.9500 | 5.9500 | 5,200 |
| Oct 19, 2022 | 5.8100 | 5.9300 | 5.8100 | 5.9200 | 5.9200 | 10,200 |
| Oct 18, 2022 | 5.8800 | 5.9500 | 5.8100 | 5.8600 | 5.8600 | 4,500 |
| Oct 17, 2022 | 5.8800 | 6.0600 | 5.8800 | 5.9300 | 5.9300 | 20,700 |
| Oct 14, 2022 | 5.7500 | 5.7500 | 5.6000 | 5.6600 | 5.6600 | 800 |
| Oct 13, 2022 | 5.8100 | 5.9500 | 5.8100 | 5.9500 | 5.9500 | 6,700 |
| Oct 12, 2022 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 10,300 |
| Oct 11, 2022 | 5.7400 | 5.9400 | 5.7400 | 5.7400 | 5.7400 | 18,800 |
| Oct 10, 2022 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Oct 07, 2022 | 6.3700 | 6.4100 | 6.1000 | 6.1000 | 6.1000 | 7,100 |
| Oct 06, 2022 | 6.2300 | 6.2300 | 6.0500 | 6.1100 | 6.1100 | 800 |
| Oct 05, 2022 | 5.4700 | 6.0300 | 5.3800 | 6.0300 | 6.0300 | 12,200 |
| Oct 04, 2022 | 5.6300 | 5.6300 | 5.5900 | 5.6000 | 5.6000 | 12,200 |
| Oct 03, 2022 | 5.2200 | 5.3000 | 5.2200 | 5.3000 | 5.3000 | 5,600 |
| Sept 30, 2022 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 200 |
| Sept 29, 2022 | 5.2000 | 5.2000 | 4.9900 | 4.9900 | 4.9900 | 2,400 |
| Sept 28, 2022 | 4.9000 | 5.2600 | 4.8900 | 5.2600 | 5.2600 | 10,300 |
| Sept 27, 2022 | 4.7200 | 4.8800 | 4.7200 | 4.8400 | 4.8400 | 700 |
| Sept 26, 2022 | 4.5900 | 4.6500 | 4.5500 | 4.5500 | 4.5500 | 13,100 |
| Sept 23, 2022 | 5.2900 | 5.2900 | 4.9100 | 4.9100 | 4.9100 | 24,200 |
| Sept 22, 2022 | 5.8000 | 5.8000 | 5.5200 | 5.5200 | 5.5200 | 3,900 |
| Sept 21, 2022 | 5.8100 | 5.8100 | 5.7200 | 5.7200 | 5.7200 | 5,900 |
| Sept 20, 2022 | 5.9500 | 5.9500 | 5.7800 | 5.8000 | 5.8000 | 7,200 |
| Sept 19, 2022 | 5.7300 | 5.9800 | 5.7300 | 5.9800 | 5.9800 | 1,100 |
| Sept 16, 2022 | 5.9100 | 6.0000 | 5.9100 | 6.0000 | 6.0000 | 2,800 |
| Sept 15, 2022 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 100 |
| Sept 14, 2022 | 6.3500 | 6.3800 | 6.2400 | 6.2400 | 6.2400 | 9,800 |
| Sept 13, 2022 | 6.1700 | 6.2300 | 6.1400 | 6.1900 | 6.1900 | 7,600 |
| Sept 12, 2022 | 6.2500 | 6.3600 | 6.2300 | 6.3200 | 6.3200 | 3,300 |
| Sept 09, 2022 | 6.2400 | 6.2400 | 6.0500 | 6.0500 | 6.0500 | 18,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
