Canada Markets closed

Bonterra Energy Corp. (BNEFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.8984-0.0716 (-1.44%)
At close: 03:36PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20234.69004.94004.69004.90004.90008,600
Jan 31, 20234.86004.97004.76004.97004.97003,000
Jan 30, 20234.89004.90004.87004.87004.870021,600
Jan 27, 20235.07005.10004.98004.99004.99007,300
Jan 26, 20235.03005.03004.93005.02005.02008,200
Jan 25, 20234.95004.95004.85004.90004.900012,800
Jan 24, 20235.06005.08004.97004.98004.98007,700
Jan 23, 20235.05005.05005.05005.05005.05005,600
Jan 20, 20235.05005.08005.01005.05005.050010,200
Jan 19, 20235.01005.04004.88005.04005.040032,600
Jan 18, 20235.06005.21005.01005.09005.09005,200
Jan 17, 20234.94005.01004.91005.01005.01009,400
Jan 13, 20234.75004.87004.75004.87004.870011,200
Jan 12, 20234.69004.85004.69004.85004.850016,700
Jan 11, 20234.63004.65004.60004.65004.65005,900
Jan 10, 20234.55004.55004.55004.55004.55001,400
Jan 09, 20234.87004.87004.60004.61004.61009,100
Jan 06, 20234.38004.61004.34004.57004.570033,900
Jan 05, 20234.37004.38004.31004.33004.330019,900
Jan 04, 20234.40004.52004.37004.38004.380023,100
Jan 03, 20234.82004.82004.45004.47004.470034,000
Dec 30, 20224.93004.96004.90004.95004.95008,700
Dec 29, 20224.91004.91004.80004.90004.900029,300
Dec 28, 20224.93005.00004.81004.84004.840029,700
Dec 27, 20225.12005.17005.12005.14005.14006,800
Dec 23, 20224.96005.08004.96005.05005.05008,000
Dec 22, 20225.09005.09004.66004.73004.73003,100
Dec 21, 20224.73004.90004.70004.90004.90008,500
Dec 20, 20224.55004.64004.51004.53004.53005,800
Dec 19, 20224.66004.66004.38004.55004.550033,700
Dec 16, 20224.93004.93004.51004.68004.680057,000
Dec 15, 20224.95005.00004.90005.00005.000024,300
Dec 14, 20225.14005.14005.01005.07005.070012,100
Dec 13, 20225.15005.15005.03005.06005.060017,200
Dec 12, 20224.91004.99004.88004.93004.930031,000
Dec 09, 20224.91004.91004.82004.89004.890082,200
Dec 08, 20225.18005.18004.94004.94004.940012,500
Dec 07, 20225.15005.16004.93004.97004.970036,500
Dec 06, 20225.37005.43005.05005.09005.090016,400
Dec 05, 20225.85005.85005.35005.36005.360042,000
Dec 02, 20225.63005.63005.54005.55005.550045,200
Dec 01, 20225.96005.98005.64005.64005.640030,300
Nov 30, 20225.85005.85005.62005.81005.810035,700
Nov 29, 20225.80005.85005.68005.74005.740012,400
Nov 28, 20225.80005.80005.66005.68005.680045,000
Nov 25, 20225.77006.06005.77005.98005.980050,300
Nov 23, 20225.63005.68005.55005.64005.640012,600
Nov 22, 20225.74005.80005.62005.80005.800027,500
Nov 21, 20225.73005.73005.28005.55005.550044,400
Nov 18, 20225.76005.78005.68005.77005.77006,500
Nov 17, 20225.85005.85005.70005.85005.850049,200
Nov 16, 20226.06006.14005.94005.94005.940035,700
Nov 15, 20226.10006.22006.08006.22006.220043,500
Nov 14, 20226.21006.21006.01006.05006.050046,100
Nov 11, 20226.19006.32006.15006.22006.220028,500
Nov 10, 20226.22006.34005.95006.04006.040033,800
Nov 09, 20227.27007.27006.02006.05006.050075,100
Nov 08, 20227.74007.74007.15007.15007.150010,800
Nov 07, 20227.32007.61007.32007.61007.610026,800
Nov 04, 20227.13007.16006.75006.89006.890028,400
Nov 03, 20226.47006.77006.46006.77006.770028,800
Nov 02, 20226.60006.64006.45006.48006.480032,700
Nov 01, 20226.71006.71006.58006.60006.600014,800
Oct 31, 20226.53006.54006.53006.53006.53005,100
Oct 28, 20226.24006.38006.20006.38006.380011,200
Oct 27, 20226.63006.63006.45006.50006.500031,500
Oct 26, 20226.41006.49006.41006.47006.470017,700
Oct 25, 20226.22006.37006.17006.21006.21004,900
Oct 24, 20226.06006.09006.06006.09006.09005,400
Oct 21, 20225.91006.04005.91006.04006.04007,700
Oct 20, 20226.17006.19005.93005.95005.95005,200
Oct 19, 20225.81005.93005.81005.92005.920010,200
Oct 18, 20225.88005.95005.81005.86005.86004,500
Oct 17, 20225.88006.06005.88005.93005.930020,700
Oct 14, 20225.75005.75005.60005.66005.6600800
Oct 13, 20225.81005.95005.81005.95005.95006,700
Oct 12, 20225.68005.68005.68005.68005.680010,300
Oct 11, 20225.74005.94005.74005.74005.740018,800
Oct 10, 20226.10006.10006.10006.10006.1000-
Oct 07, 20226.37006.41006.10006.10006.10007,100
Oct 06, 20226.23006.23006.05006.11006.1100800
Oct 05, 20225.47006.03005.38006.03006.030012,200
Oct 04, 20225.63005.63005.59005.60005.600012,200
Oct 03, 20225.22005.30005.22005.30005.30005,600
Sept 30, 20224.97004.97004.97004.97004.9700200
Sept 29, 20225.20005.20004.99004.99004.99002,400
Sept 28, 20224.90005.26004.89005.26005.260010,300
Sept 27, 20224.72004.88004.72004.84004.8400700
Sept 26, 20224.59004.65004.55004.55004.550013,100
Sept 23, 20225.29005.29004.91004.91004.910024,200
Sept 22, 20225.80005.80005.52005.52005.52003,900
Sept 21, 20225.81005.81005.72005.72005.72005,900
Sept 20, 20225.95005.95005.78005.80005.80007,200
Sept 19, 20225.73005.98005.73005.98005.98001,100
Sept 16, 20225.91006.00005.91006.00006.00002,800
Sept 15, 20226.03006.03006.03006.03006.0300100
Sept 14, 20226.35006.38006.24006.24006.24009,800
Sept 13, 20226.17006.23006.14006.19006.19007,600
Sept 12, 20226.25006.36006.23006.32006.32003,300
Sept 09, 20226.24006.24006.05006.05006.050018,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...