Canada Markets close in 2 hrs 9 mins

Bengal Energy Ltd. (BNG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.07000.0000 (0.00%)
As of 03:59PM EDT. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.07000.07000.07000.07000.0700-
Sept 28, 20220.07000.07000.07000.07000.0700400
Sept 27, 20220.08000.08000.07000.07000.070019,000
Sept 26, 20220.08000.08000.08000.08000.080050,100
Sept 23, 20220.08000.08000.08000.08000.080013,000
Sept 22, 20220.08000.09000.08000.09000.09003,000
Sept 21, 20220.09000.09000.09000.09000.09004,200
Sept 20, 20220.09000.09000.08000.09000.090028,000
Sept 19, 20220.08000.08000.08000.08000.0800-
Sept 16, 20220.08000.08000.08000.08000.080021,100
Sept 15, 20220.09000.09000.09000.09000.09004,800
Sept 14, 20220.09000.09000.08000.08000.080024,400
Sept 13, 20220.09000.09000.08000.08000.080023,600
Sept 12, 20220.09000.10000.08000.10000.100093,000
Sept 09, 20220.08000.08000.08000.08000.08004,000
Sept 08, 20220.09000.09000.09000.09000.09009,900
Sept 07, 20220.08000.08000.08000.08000.0800-
Sept 06, 20220.08000.08000.08000.08000.080057,000
Sept 02, 20220.09000.09000.09000.09000.09001,500
Sept 01, 20220.09000.09000.09000.09000.09009,100
Aug 31, 20220.09000.09000.09000.09000.09001,000
Aug 30, 20220.09000.09000.09000.09000.09001,400
Aug 29, 20220.09000.09000.09000.09000.09004,100
Aug 26, 20220.09000.09000.09000.09000.0900-
Aug 25, 20220.09000.09000.09000.09000.09001,000
Aug 24, 20220.09000.09000.09000.09000.0900-
Aug 23, 20220.09000.09000.09000.09000.090020,000
Aug 22, 20220.09000.09000.09000.09000.09005,300
Aug 19, 20220.09000.09000.09000.09000.0900700
Aug 18, 20220.09000.09000.09000.09000.09003,000
Aug 17, 20220.08000.08000.08000.08000.080013,700
Aug 16, 20220.08000.08000.08000.08000.080024,100
Aug 15, 20220.08000.08000.08000.08000.080010,900
Aug 12, 20220.08000.08000.08000.08000.0800-
Aug 11, 20220.08000.08000.08000.08000.0800-
Aug 10, 20220.08000.08000.08000.08000.08004,500
Aug 09, 20220.08000.08000.08000.08000.0800-
Aug 08, 20220.08000.08000.08000.08000.08001,100
Aug 05, 20220.09000.09000.09000.09000.09006,200
Aug 04, 20220.09000.09000.09000.09000.0900-
Aug 03, 20220.09000.09000.09000.09000.0900-
Aug 02, 20220.09000.09000.09000.09000.090054,200
Jul 29, 20220.09000.09000.09000.09000.09002,100
Jul 28, 20220.09000.09000.09000.09000.0900-
Jul 27, 20220.09000.09000.09000.09000.09007,100
Jul 26, 20220.09000.09000.09000.09000.09004,300
Jul 25, 20220.09000.09000.09000.09000.09006,100
Jul 22, 20220.10000.10000.08000.09000.090083,400
Jul 21, 20220.10000.10000.10000.10000.10004,500
Jul 20, 20220.10000.10000.10000.10000.1000500
Jul 19, 20220.11000.11000.11000.11000.110053,500
Jul 18, 20220.10000.10000.10000.10000.100052,100
Jul 15, 20220.11000.11000.11000.11000.110022,000
Jul 14, 20220.11000.11000.11000.11000.11003,500
Jul 13, 20220.10000.11000.10000.11000.110033,500
Jul 12, 20220.11000.11000.11000.11000.1100-
Jul 11, 20220.11000.11000.11000.11000.11002,200
Jul 08, 20220.11000.11000.11000.11000.11003,500
Jul 07, 20220.11000.11000.10000.10000.10007,000
Jul 06, 20220.11000.11000.11000.11000.11005,500
Jul 05, 20220.12000.12000.10000.10000.1000203,500
Jul 04, 20220.12000.12000.12000.12000.1200-
Jun 30, 20220.12000.12000.12000.12000.120020,100
Jun 29, 20220.12000.12000.12000.12000.120020,700
Jun 28, 20220.11000.12000.11000.11000.110013,900
Jun 27, 20220.11000.11000.11000.11000.110017,200
Jun 24, 20220.11000.12000.11000.11000.11004,500
Jun 23, 20220.10000.11000.10000.10000.10002,500
Jun 22, 20220.11000.12000.10000.10000.10009,500
Jun 21, 20220.12000.12000.10000.10000.1000118,200
Jun 20, 20220.10000.12000.10000.11000.110016,100
Jun 17, 20220.11000.11000.11000.11000.11004,500
Jun 16, 20220.12000.12000.12000.12000.12004,100
Jun 15, 20220.12000.12000.11000.11000.110052,200
Jun 14, 20220.11000.12000.11000.12000.12006,900
Jun 13, 20220.11000.11000.10000.10000.100021,700
Jun 10, 20220.12000.12000.11000.11000.110022,300
Jun 09, 20220.12000.12000.11000.11000.110023,400
Jun 08, 20220.12000.12000.12000.12000.120013,700
Jun 07, 20220.13000.13000.12000.12000.120057,600
Jun 06, 20220.13000.14000.13000.14000.140088,000
Jun 03, 20220.12000.13000.12000.13000.130018,700
Jun 02, 20220.13000.13000.13000.13000.130096,400
Jun 01, 20220.13000.13000.12000.12000.120020,500
May 31, 20220.14000.14000.14000.14000.14003,200
May 30, 20220.14000.14000.14000.14000.140050,000
May 27, 20220.12000.14000.12000.13000.130025,000
May 26, 20220.13000.13000.13000.13000.1300-
May 25, 20220.12000.13000.12000.13000.130030,000
May 24, 20220.12000.12000.12000.12000.120025,700
May 20, 20220.13000.13000.13000.13000.13004,000
May 19, 20220.13000.13000.12000.13000.130033,600
May 18, 20220.13000.13000.12000.13000.130020,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...