Canada Markets close in 5 hrs 45 mins

Bengal Energy Ltd. (BNG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.1250+0.0050 (+4.17%)
As of 09:47AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20220.13000.13000.12000.12500.125010,769
May 17, 20220.14000.14000.12000.12000.120026,400
May 16, 20220.13000.14000.13000.14000.140045,500
May 13, 20220.10000.10000.10000.10000.10001,000
May 12, 20220.13000.13000.12000.12000.12004,900
May 11, 20220.14000.14000.13000.13000.13009,000
May 10, 20220.14000.14000.14000.14000.1400-
May 09, 20220.13000.14000.12000.14000.140012,700
May 06, 20220.14000.14000.14000.14000.140051,300
May 05, 20220.12000.14000.12000.14000.1400105,700
May 04, 20220.12000.12000.12000.12000.12001,000
May 03, 20220.11000.12000.11000.12000.12005,800
May 02, 20220.12000.12000.12000.12000.12001,400
Apr 29, 20220.14000.14000.13000.13000.130049,000
Apr 28, 20220.15000.15000.13000.13000.130099,700
Apr 27, 20220.11000.14000.11000.14000.1400237,100
Apr 26, 20220.10000.10000.10000.10000.10002,500
Apr 25, 20220.10000.10000.10000.10000.1000-
Apr 22, 20220.10000.10000.10000.10000.100025,000
Apr 21, 20220.10000.10000.10000.10000.100029,000
Apr 20, 20220.10000.10000.10000.10000.100017,200
Apr 19, 20220.11000.11000.10000.10000.100017,700
Apr 18, 20220.11000.11000.10000.10000.100084,700
Apr 14, 20220.11000.11000.11000.11000.1100-
Apr 13, 20220.11000.11000.11000.11000.11005,500
Apr 12, 20220.11000.11000.11000.11000.110032,500
Apr 11, 20220.11000.11000.11000.11000.11001,200
Apr 08, 20220.12000.12000.11000.12000.120087,100
Apr 07, 20220.12000.12000.12000.12000.1200800
Apr 06, 20220.12000.12000.12000.12000.120070,900
Apr 05, 20220.12000.12000.12000.12000.12004,800
Apr 04, 20220.12000.12000.12000.12000.1200700
Apr 01, 20220.12000.12000.12000.12000.120014,000
Mar 31, 20220.12000.12000.12000.12000.12008,600
Mar 30, 20220.11000.11000.11000.11000.110098,300
Mar 29, 20220.11000.11000.11000.11000.110010,000
Mar 28, 20220.11000.11000.11000.11000.1100500
Mar 25, 20220.11000.11000.11000.11000.1100-
Mar 24, 20220.11000.11000.11000.11000.11002,000
Mar 23, 20220.11000.11000.11000.11000.110010,000
Mar 22, 20220.11000.11000.11000.11000.11002,500
Mar 21, 20220.11000.11000.11000.11000.110079,500
Mar 18, 20220.11000.11000.10000.10000.10009,700
Mar 17, 20220.11000.11000.11000.11000.1100-
Mar 16, 20220.11000.11000.10000.11000.110027,300
Mar 15, 20220.09000.11000.09000.11000.110010,500
Mar 14, 20220.10000.11000.09000.11000.110038,900
Mar 11, 20220.10000.10000.10000.10000.1000-
Mar 10, 20220.11000.11000.10000.10000.1000101,400
Mar 09, 20220.10000.11000.10000.11000.1100122,500
Mar 08, 20220.10000.10000.10000.10000.1000146,000
Mar 07, 20220.09000.10000.09000.10000.100046,700
Mar 04, 20220.09000.09000.09000.09000.090073,000
Mar 03, 20220.09000.09000.08000.08000.0800138,600
Mar 02, 20220.08000.09000.08000.09000.090086,300
Mar 01, 20220.08000.08000.08000.08000.0800-
Feb 28, 20220.07000.08000.07000.08000.080068,000
Feb 25, 20220.08000.08000.08000.08000.080051,700
Feb 24, 20220.06000.08000.06000.08000.080060,300
Feb 23, 20220.07000.07000.07000.07000.0700-
Feb 22, 20220.07000.07000.07000.07000.070027,400
Feb 18, 20220.07000.07000.07000.07000.0700-
Feb 17, 20220.07000.07000.07000.07000.07005,000
Feb 16, 20220.07000.07000.07000.07000.070030,000
Feb 15, 20220.07000.07000.07000.07000.07003,000
Feb 14, 20220.07000.07000.07000.07000.070048,000
Feb 11, 20220.07000.08000.07000.08000.0800173,700
Feb 10, 20220.06000.07000.06000.07000.0700140,100
Feb 09, 20220.06000.06000.06000.06000.060069,800
Feb 08, 20220.07000.07000.06000.06000.060098,000
Feb 07, 20220.07000.07000.07000.07000.070015,800
Feb 04, 20220.08000.08000.08000.08000.08003,000
Feb 03, 20220.07000.07000.07000.07000.0700-
Feb 02, 20220.07000.07000.07000.07000.07006,000
Feb 01, 20220.07000.07000.07000.07000.070026,800
Jan 31, 20220.07000.07000.07000.07000.0700-
Jan 28, 20220.07000.07000.07000.07000.070026,500
Jan 27, 20220.08000.08000.08000.08000.0800-
Jan 26, 20220.08000.08000.08000.08000.080021,800
Jan 25, 20220.07000.08000.07000.07000.0700205,500
Jan 24, 20220.07000.07000.07000.07000.07004,400
Jan 21, 20220.07000.07000.07000.07000.0700-
Jan 20, 20220.06000.07000.06000.07000.070066,200
Jan 19, 20220.07000.07000.07000.07000.070020,100
Jan 18, 20220.07000.07000.06000.07000.0700169,600
Jan 17, 20220.07000.07000.07000.07000.0700128,000
Jan 14, 20220.07000.07000.07000.07000.0700130,500
Jan 13, 20220.07000.07000.07000.07000.0700-
Jan 12, 20220.07000.07000.07000.07000.0700-
Jan 11, 20220.07000.07000.07000.07000.070030,000
Jan 10, 20220.07000.07000.07000.07000.070030,000
Jan 07, 20220.07000.07000.07000.07000.070031,000
Jan 06, 20220.07000.07000.07000.07000.070075,900
Jan 05, 20220.08000.08000.07000.07000.0700121,000
Jan 04, 20220.08000.08000.07000.07000.070063,000
Dec 31, 20210.08000.08000.08000.08000.08008,000
Dec 30, 20210.07000.07000.07000.07000.070038,000
Dec 29, 20210.07000.07000.07000.07000.070020,400
Dec 24, 20210.08000.08000.07000.07000.070041,000
Dec 23, 20210.08000.08000.08000.08000.0800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...