Canada markets closed

Bengal Energy Ltd. (BNG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 02:42PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 05, 20240.03000.03000.03000.03000.030015,000
Mar 04, 20240.03000.03000.03000.03000.030014,000
Mar 01, 20240.02000.02000.02000.02000.0200-
Feb 29, 20240.02000.02000.02000.02000.02002,800
Feb 28, 20240.02000.02000.02000.02000.020011,000
Feb 27, 20240.02000.02000.02000.02000.020011,800
Feb 26, 20240.02000.02000.02000.02000.020013,000
Feb 23, 20240.02000.02000.02000.02000.02001,000
Feb 22, 20240.02000.02000.02000.02000.020032,000
Feb 21, 20240.02000.02000.02000.02000.020065,100
Feb 20, 20240.03000.03000.03000.03000.0300-
Feb 16, 20240.03000.03000.03000.03000.0300-
Feb 15, 20240.03000.03000.03000.03000.03004,700
Feb 14, 20240.03000.03000.03000.03000.0300-
Feb 13, 20240.03000.03000.03000.03000.0300-
Feb 12, 20240.03000.03000.03000.03000.0300-
Feb 09, 20240.03000.03000.03000.03000.030015,000
Feb 08, 20240.03000.03000.03000.03000.03005,000
Feb 07, 20240.03000.03000.03000.03000.0300-
Feb 06, 20240.03000.03000.03000.03000.0300-
Feb 05, 20240.03000.03000.03000.03000.0300-
Feb 02, 20240.03000.03000.03000.03000.0300-
Feb 01, 20240.03000.03000.03000.03000.030012,000
Jan 31, 20240.03000.03000.03000.03000.0300-
Jan 30, 20240.03000.03000.03000.03000.0300-
Jan 29, 20240.03000.03000.03000.03000.0300-
Jan 26, 20240.03000.03000.03000.03000.0300-
Jan 25, 20240.03000.03000.03000.03000.0300-
Jan 24, 20240.03000.03000.03000.03000.03001,000
Jan 23, 20240.03000.03000.03000.03000.030026,000
Jan 22, 20240.03000.03000.03000.03000.03001,000
Jan 19, 20240.03000.03000.03000.03000.0300-
Jan 18, 20240.03000.03000.03000.03000.0300-
Jan 17, 20240.03000.03000.03000.03000.030011,000
Jan 16, 20240.04000.04000.03000.03000.030038,300
Jan 15, 20240.04000.04000.04000.04000.04007,000
Jan 12, 20240.03000.03000.03000.03000.030036,800
Jan 11, 20240.03000.04000.03000.04000.040097,100
Jan 10, 20240.03000.03000.03000.03000.030011,400
Jan 09, 20240.03000.03000.03000.03000.030036,000
Jan 08, 20240.03000.03000.03000.03000.03002,500
Jan 05, 20240.03000.03000.03000.03000.0300-
Jan 04, 20240.03000.03000.03000.03000.0300-
Jan 03, 20240.03000.03000.03000.03000.0300-
Jan 02, 20240.03000.03000.03000.03000.0300-
Dec 29, 20230.03000.03000.03000.03000.03005,000
Dec 28, 20230.03000.03000.03000.03000.0300-
Dec 27, 20230.02000.03000.02000.03000.030017,000
Dec 22, 20230.02000.03000.02000.02000.020023,000
Dec 21, 20230.03000.03000.03000.03000.03008,000
Dec 20, 20230.03000.03000.03000.03000.0300700
Dec 19, 20230.03000.03000.03000.03000.03002,000
Dec 18, 20230.03000.03000.03000.03000.0300-
Dec 15, 20230.03000.03000.03000.03000.0300-
Dec 14, 20230.03000.03000.03000.03000.030079,700
Dec 13, 20230.02000.02000.02000.02000.02001,500
Dec 12, 20230.03000.03000.03000.03000.0300-
Dec 11, 20230.03000.03000.03000.03000.030028,000
Dec 08, 20230.03000.03000.03000.03000.030014,100
Dec 07, 20230.03000.03000.03000.03000.030010,000
Dec 06, 20230.03000.03000.03000.03000.03001,000
Dec 05, 20230.03000.03000.03000.03000.030022,100
Dec 04, 20230.02000.02000.02000.02000.02005,000
Dec 01, 20230.03000.03000.03000.03000.030051,800
Nov 30, 20230.03000.03000.03000.03000.030013,000
Nov 29, 20230.02000.03000.02000.02000.020082,000
Nov 28, 20230.03000.03000.03000.03000.03009,500
Nov 27, 20230.03000.03000.03000.03000.030011,000
Nov 24, 20230.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...