Canada markets closed

Bonterra Resources Inc. (BTR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.3200-0.0300 (-2.22%)
At close: 02:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20221.38001.38001.32001.32001.320020,300
Jan. 20, 20221.37001.37001.35001.35001.350031,300
Jan. 19, 20221.32001.37001.32001.37001.370014,300
Jan. 18, 20221.32001.38001.32001.32001.320033,500
Jan. 17, 20221.32001.35001.31001.32001.320023,700
Jan. 14, 20221.32001.33001.32001.32001.320020,300
Jan. 13, 20221.32001.32001.27001.29001.290061,100
Jan. 12, 20221.39001.39001.33001.33001.330039,000
Jan. 11, 20221.30001.37001.30001.36001.360022,000
Jan. 10, 20221.31001.34001.31001.34001.34004,100
Jan. 07, 20221.31001.31001.28001.31001.310033,000
Jan. 06, 20221.30001.32001.30001.31001.310023,700
Jan. 05, 20221.33001.34001.30001.31001.310070,400
Jan. 04, 20221.27001.34001.27001.32001.320024,500
Dec. 31, 20211.25001.29001.25001.28001.280022,800
Dec. 30, 20211.22001.27001.21001.27001.2700112,200
Dec. 29, 20211.24001.25001.22001.22001.220047,500
Dec. 24, 20211.24001.24001.24001.24001.2400-
Dec. 23, 20211.24001.24001.22001.24001.240029,600
Dec. 22, 20211.21001.24001.20001.24001.240031,500
Dec. 21, 20211.18001.24001.18001.23001.23009,200
Dec. 20, 20211.22001.23001.22001.22001.22008,500
Dec. 17, 20211.20001.23001.20001.22001.220045,000
Dec. 16, 20211.14001.23001.14001.20001.200050,400
Dec. 15, 20211.10001.16001.09001.15001.150069,600
Dec. 14, 20211.18001.19001.17001.17001.17008,500
Dec. 13, 20211.10001.20001.10001.17001.170018,900
Dec. 10, 20211.20001.22001.17001.19001.190021,400
Dec. 09, 20211.20001.23001.20001.23001.230021,300
Dec. 08, 20211.25001.25001.18001.20001.200043,800
Dec. 07, 20211.27001.27001.25001.25001.250056,300
Dec. 06, 20211.21001.23001.20001.23001.230015,300
Dec. 03, 20211.22001.23001.21001.21001.210042,300
Dec. 02, 20211.20001.21001.14001.17001.170019,600
Dec. 01, 20211.30001.34001.16001.19001.190069,800
Nov. 30, 20211.28001.36001.28001.29001.290015,600
Nov. 29, 20211.30001.32001.17001.25001.250065,400
Nov. 26, 20211.31001.32001.27001.30001.300014,300
Nov. 25, 20211.34001.36001.32001.32001.320025,200
Nov. 24, 20211.28001.40001.28001.40001.400042,300
Nov. 23, 20211.30001.30001.27001.28001.280028,700
Nov. 22, 20211.38001.38001.30001.30001.300095,100
Nov. 19, 20211.36001.39001.36001.37001.370029,400
Nov. 18, 20211.38001.38001.36001.38001.380050,700
Nov. 17, 20211.34001.36001.33001.34001.340032,000
Nov. 16, 20211.33001.35001.33001.34001.340078,900
Nov. 15, 20211.30001.34001.30001.32001.320049,600
Nov. 12, 20211.36001.38001.26001.30001.3000492,700
Nov. 11, 20211.32001.36001.30001.36001.3600178,100
Nov. 10, 20211.22001.31001.20001.27001.270062,100
Nov. 09, 20211.20001.20001.20001.20001.200010,900
Nov. 08, 20211.20001.21001.17001.18001.180018,800
Nov. 05, 20211.17001.20001.17001.20001.200016,600
Nov. 04, 20211.16001.19001.15001.17001.170043,100
Nov. 03, 20211.11001.15001.11001.15001.150022,500
Nov. 02, 20211.16001.16001.06001.10001.100079,900
Nov. 01, 20211.15001.19001.14001.15001.150020,300
Oct. 29, 20211.21001.21001.19001.19001.190049,400
Oct. 28, 20211.22001.22001.21001.21001.210028,800
Oct. 27, 20211.20001.23001.20001.23001.230022,200
Oct. 26, 20211.25001.25001.14001.18001.180026,900
Oct. 25, 20211.15001.20001.14001.20001.200033,100
Oct. 22, 20211.10001.14001.10001.14001.140019,000
Oct. 21, 20211.02001.10001.02001.06001.06009,500
Oct. 20, 20211.01001.06001.01001.06001.06009,600
Oct. 19, 20211.04001.04001.01001.01001.010071,600
Oct. 18, 20211.04001.04001.02001.02001.020022,700
Oct. 15, 20211.03001.04001.03001.04001.040026,400
Oct. 14, 20211.00001.04000.99001.02001.020037,000
Oct. 13, 20211.04001.04001.01001.01001.010045,100
Oct. 12, 20211.00001.05001.00001.02001.02006,700
Oct. 08, 20210.99001.01000.97001.00001.000015,500
Oct. 07, 20210.97000.97000.96000.96000.96007,800
Oct. 06, 20210.96000.98000.96000.97000.9700106,600
Oct. 05, 20210.95000.98000.95000.96000.960036,000
Oct. 04, 20210.98000.98000.95000.97000.970055,800
Oct. 01, 20210.98000.98000.97000.98000.980026,800
Sep. 30, 20210.96000.98000.94000.96000.9600256,900
Sep. 29, 20210.99000.99000.96000.98000.980073,200
Sep. 28, 20211.00001.00000.96000.97000.970016,900
Sep. 27, 20211.00001.02001.00001.00001.000012,500
Sep. 24, 20210.97000.97000.96000.96000.960025,200
Sep. 23, 20211.06001.06000.96000.96000.960076,200
Sep. 22, 20211.01001.02000.99000.99000.990074,100
Sep. 21, 20211.02001.02000.99001.00001.0000103,100
Sep. 20, 20211.09001.09001.00001.02001.0200127,500
Sep. 17, 20211.05001.07001.04001.06001.060033,200
Sep. 16, 20211.05001.10001.02001.05001.0500206,300
Sep. 15, 20211.11001.15001.06001.13001.130087,900
Sep. 14, 20211.07001.11001.06001.11001.110065,600
Sep. 13, 20211.12001.16001.06001.08001.0800143,200
Sep. 10, 20211.13001.15001.08001.12001.120084,600
Sep. 09, 20211.11001.15001.10001.11001.110010,300
Sep. 08, 20211.21001.23001.13001.13001.1300146,800
Sep. 07, 20211.14001.21001.14001.21001.2100265,800
Sep. 03, 20211.19001.21001.12001.17001.1700118,100
Sep. 02, 20211.21001.25001.19001.20001.2000183,000
Sep. 01, 20211.24001.26001.24001.26001.260056,300
Aug. 31, 20211.21001.23001.18001.23001.230013,900
Aug. 30, 20211.26001.26001.18001.25001.25002,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...