Canada markets closed

Bengal Energy Ltd. (BNG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.0200-0.0050 (-20.00%)
At close: 03:22PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20240.02000.02000.02000.02000.020011,000
Jul 25, 20240.03000.03000.03000.03000.03005,000
Jul 24, 20240.03000.03000.03000.03000.0300-
Jul 23, 20240.03000.03000.03000.03000.030016,400
Jul 22, 20240.02000.03000.02000.02000.0200556,800
Jul 19, 20240.03000.03000.03000.03000.030024,000
Jul 18, 20240.03000.03000.03000.03000.0300-
Jul 17, 20240.03000.03000.03000.03000.030011,400
Jul 16, 20240.03000.03000.02000.02000.020063,000
Jul 15, 20240.03000.03000.03000.03000.030010,300
Jul 12, 20240.03000.03000.03000.03000.030011,000
Jul 11, 20240.03000.03000.03000.03000.0300-
Jul 10, 20240.03000.03000.03000.03000.0300-
Jul 09, 20240.03000.03000.03000.03000.03002,000
Jul 08, 20240.03000.03000.03000.03000.030057,000
Jul 05, 20240.04000.04000.04000.04000.0400-
Jul 04, 20240.04000.04000.04000.04000.04003,100
Jul 03, 20240.04000.04000.04000.04000.04006,300
Jul 02, 20240.03000.04000.03000.04000.040012,100
Jun 28, 20240.03000.04000.03000.03000.030085,000
Jun 27, 20240.04000.04000.04000.04000.04001,500
Jun 26, 20240.03000.04000.03000.04000.040033,000
Jun 25, 20240.03000.03000.03000.03000.0300-
Jun 24, 20240.04000.04000.03000.03000.0300143,900
Jun 21, 20240.03000.04000.02000.04000.0400113,300
Jun 20, 20240.03000.03000.03000.03000.0300300
Jun 19, 20240.03000.03000.03000.03000.030010,000
Jun 18, 20240.03000.03000.03000.03000.03005,000
Jun 17, 20240.03000.03000.03000.03000.03002,300
Jun 14, 20240.04000.04000.03000.03000.03008,300
Jun 13, 20240.03000.03000.03000.03000.030028,000
Jun 12, 20240.03000.03000.03000.03000.0300-
Jun 11, 20240.03000.03000.03000.03000.03003,000
Jun 10, 20240.03000.03000.03000.03000.03005,000
Jun 07, 20240.03000.03000.03000.03000.0300-
Jun 06, 20240.03000.03000.03000.03000.030016,000
Jun 05, 20240.03000.03000.03000.03000.030016,500
Jun 04, 20240.03000.03000.03000.03000.0300400
Jun 03, 20240.03000.03000.03000.03000.03001,900
May 31, 20240.03000.03000.03000.03000.03001,000
May 30, 20240.03000.03000.03000.03000.0300-
May 29, 20240.03000.03000.03000.03000.0300100
May 28, 20240.03000.03000.03000.03000.0300-
May 27, 20240.03000.03000.03000.03000.0300-
May 24, 20240.03000.03000.03000.03000.0300-
May 23, 20240.03000.03000.03000.03000.030014,100
May 22, 20240.03000.03000.03000.03000.0300-
May 21, 20240.03000.03000.03000.03000.03001,000
May 17, 20240.03000.03000.03000.03000.0300-
May 16, 20240.03000.03000.03000.03000.03004,000
May 15, 20240.03000.03000.03000.03000.03006,000
May 14, 20240.03000.03000.03000.03000.0300-
May 13, 20240.03000.03000.03000.03000.030040,000
May 10, 20240.03000.03000.03000.03000.0300-
May 09, 20240.03000.03000.03000.03000.03007,000
May 08, 20240.03000.03000.03000.03000.03002,000
May 07, 20240.03000.03000.03000.03000.030017,000
May 06, 20240.03000.03000.03000.03000.0300-
May 03, 20240.03000.03000.03000.03000.03002,200
May 02, 20240.03000.03000.03000.03000.030031,000
May 01, 20240.04000.04000.04000.04000.0400-
Apr 30, 20240.04000.04000.04000.04000.0400-
Apr 29, 20240.04000.04000.04000.04000.0400-
Apr 26, 20240.04000.04000.04000.04000.04007,900
Apr 25, 20240.03000.03000.03000.03000.03004,000
Apr 24, 20240.03000.03000.03000.03000.03005,400
Apr 23, 20240.03000.03000.03000.03000.0300159,000
Apr 22, 20240.03000.03000.03000.03000.03004,800
Apr 19, 20240.03000.03000.03000.03000.0300-
Apr 18, 20240.03000.03000.03000.03000.030017,200
Apr 17, 20240.03000.03000.03000.03000.03002,500
Apr 16, 20240.03000.03000.03000.03000.03009,000
Apr 15, 20240.03000.03000.03000.03000.0300-
Apr 12, 20240.03000.03000.03000.03000.0300-
Apr 11, 20240.03000.03000.03000.03000.03001,400
Apr 10, 20240.03000.03000.03000.03000.0300-
Apr 09, 20240.03000.03000.03000.03000.030016,900
Apr 08, 20240.03000.03000.03000.03000.030041,500
Apr 05, 20240.03000.03000.03000.03000.03002,000
Apr 04, 20240.03000.03000.03000.03000.03006,000
Apr 03, 20240.03000.04000.03000.03000.030049,500
Apr 02, 20240.03000.04000.02000.03000.030068,400
Apr 01, 20240.02000.02000.02000.02000.020052,000
Mar 28, 20240.02000.02000.02000.02000.02001,000
Mar 27, 20240.03000.03000.03000.03000.0300-
Mar 26, 20240.03000.03000.03000.03000.0300-
Mar 25, 20240.03000.03000.03000.03000.03001,000
Mar 22, 20240.03000.03000.03000.03000.03002,000
Mar 21, 20240.02000.02000.02000.02000.02001,000
Mar 20, 20240.03000.03000.03000.03000.030010,500
Mar 19, 20240.03000.03000.03000.03000.03001,000
Mar 18, 20240.03000.03000.03000.03000.0300-
Mar 15, 20240.03000.03000.03000.03000.03001,000
Mar 14, 20240.03000.03000.03000.03000.030010,100
Mar 13, 20240.03000.03000.03000.03000.03002,000
Mar 12, 20240.03000.03000.03000.03000.030010,000
Mar 11, 20240.03000.03000.03000.03000.0300-
Mar 08, 20240.03000.03000.03000.03000.0300-
Mar 07, 20240.03000.03000.03000.03000.03005,000
Mar 06, 20240.03000.03000.03000.03000.03009,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...