Canada Markets open in 9 hrs 16 mins

Bonterra Resources Inc. (BTR.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
1.1100-0.0200 (-1.77%)
At close: 3:09PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 2020------
Sep. 29, 20201.13001.13001.11001.12001.120013,300
Sep. 28, 20201.13001.14001.11001.13001.130018,300
Sep. 25, 20201.13001.17001.10001.11001.1100220,900
Sep. 24, 20201.16001.20001.13001.17001.1700139,500
Sep. 23, 20201.15001.23001.12001.17001.1700179,400
Sep. 22, 20201.27001.28001.22001.23001.2300103,000
Sep. 21, 20201.25001.31001.24001.24001.2400244,800
Sep. 18, 20201.28001.30001.27001.28001.280067,600
Sep. 17, 20201.29001.29001.26001.27001.270050,300
Sep. 16, 20201.25001.31001.25001.30001.3000319,700
Sep. 15, 20201.25001.26001.22001.24001.2400246,300
Sep. 14, 20201.24001.26001.24001.26001.2600204,100
Sep. 11, 20201.25001.29001.25001.25001.250046,600
Sep. 10, 20201.29001.30001.26001.27001.2700189,300
Sep. 09, 20201.31001.31001.27001.29001.290091,400
Sep. 08, 20201.24001.32001.23001.28001.2800164,300
Sep. 04, 20201.25001.25001.20001.24001.2400163,600
Sep. 03, 20201.27001.27001.23001.25001.2500100,900
Sep. 02, 20201.26001.28001.25001.26001.260049,800
Sep. 01, 20201.28001.29001.26001.27001.2700111,400
Aug. 31, 20201.25001.31001.25001.25001.2500147,100
Aug. 28, 20201.24001.30001.24001.26001.2600197,500
Aug. 27, 20201.24001.27001.20001.23001.230088,500
Aug. 26, 20201.24001.27001.21001.26001.2600157,300
Aug. 25, 20201.27001.27001.22001.23001.2300167,300
Aug. 24, 20201.28001.30001.23001.24001.2400185,000
Aug. 21, 20201.32001.36001.25001.27001.2700126,300
Aug. 20, 20201.33001.39001.32001.32001.320072,800
Aug. 19, 20201.41001.41001.33001.36001.3600181,200
Aug. 18, 20201.40001.46001.35001.42001.4200332,700
Aug. 17, 20201.38001.45001.30001.37001.3700275,400
Aug. 14, 20201.39001.40001.32001.33001.330082,600
Aug. 13, 20201.40001.40001.33001.38001.3800102,300
Aug. 12, 20201.32001.34001.26001.29001.2900117,600
Aug. 11, 20201.30001.35001.26001.29001.2900240,100
Aug. 10, 20201.40001.52001.35001.38001.3800153,500
Aug. 07, 20201.49001.49001.35001.40001.4000176,500
Aug. 06, 20201.52001.62001.50001.51001.5100242,300
Aug. 05, 20201.45001.59001.45001.49001.4900481,000
Aug. 04, 20201.30001.40001.30001.39001.3900240,700
Jul. 31, 20201.31001.31001.25001.25001.250082,800
Jul. 30, 20201.29001.32001.23001.30001.3000272,000
Jul. 29, 20201.33001.34001.25001.29001.2900137,700
Jul. 28, 20201.34001.35001.28001.32001.3200157,000
Jul. 27, 20201.34001.38001.32001.34001.3400193,600
Jul. 24, 20201.30001.38001.29001.30001.3000125,400
Jul. 23, 20201.33001.37001.27001.28001.2800155,100
Jul. 22, 20201.35001.40001.33001.34001.3400362,500
Jul. 21, 20201.40001.40001.33001.35001.3500206,200
Jul. 20, 20201.30001.40001.25001.37001.3700231,100
Jul. 17, 20201.22001.26001.22001.25001.250061,200
Jul. 16, 20201.27001.28001.21001.22001.2200123,600
Jul. 15, 20201.29001.30001.25001.27001.2700104,200
Jul. 14, 20201.27001.27001.23001.25001.250066,300
Jul. 13, 20201.31001.33001.23001.26001.2600229,700
Jul. 10, 20201.28001.35001.28001.28001.2800252,600
Jul. 09, 20201.30001.43001.26001.30001.30001,090,700
Jul. 08, 20201.47001.50001.29001.32001.3200361,900
Jul. 07, 20201.44001.51001.43001.45001.4500154,500
Jul. 06, 20201.55001.56001.43001.54001.5400225,800
Jul. 03, 20201.54001.58001.48001.48001.4800161,000
Jul. 02, 20201.40001.57001.40001.50001.5000553,400
Jun. 30, 20201.30001.41001.30001.36001.3600397,200
Jun. 29, 20201.19001.32001.19001.30001.3000312,400
Jun. 26, 20201.14001.19001.10001.19001.1900164,300
Jun. 25, 20201.05001.20001.05001.15001.1500332,300
Jun. 24, 20201.06001.08001.04001.07001.0700156,900
Jun. 23, 20201.10001.10001.06001.07001.0700138,500
Jun. 22, 20201.04001.10001.04001.07001.0700360,500
Jun. 19, 20201.06001.06001.01001.05001.0500208,900
Jun. 18, 20201.05001.07001.03001.04001.0400156,900
Jun. 17, 20201.06001.07001.05001.05001.0500177,700
Jun. 16, 20201.05001.10001.03001.05001.050082,000
Jun. 15, 20201.03001.05001.02001.04001.0400346,700
Jun. 12, 20201.03001.05001.03001.03001.030039,300
Jun. 11, 20201.10001.10001.04001.04001.040079,500
Jun. 10, 20201.12001.12001.06001.09001.0900107,500
Jun. 09, 20201.10001.10001.06001.09001.0900101,600
Jun. 08, 20201.00001.07001.00001.05001.0500212,500
Jun. 05, 20201.05001.06001.00001.04001.040095,500
Jun. 04, 20201.02001.10001.02001.08001.080076,900
Jun. 03, 20201.05001.06000.96001.00001.0000258,800
Jun. 02, 20201.11001.12001.03001.03001.0300347,300
Jun. 01, 20201.07001.15001.06001.09001.0900483,600
May 29, 20201.19001.21001.17001.20001.200068,700
May 28, 20201.22001.22001.16001.17001.1700131,000
May 27, 20201.21001.22001.17001.22001.220056,500
May 26, 20201.27001.28001.21001.22001.220090,000
May 25, 20201.25001.35001.22001.29001.290045,000
May 22, 20201.29001.35001.22001.23001.230048,400
May 21, 20201.32001.32001.25001.28001.280063,700
May 20, 20201.36001.36001.30001.35001.350025,200
May 19, 20201.38001.40001.35001.37001.370079,000
May 15, 20201.34001.40001.32001.36001.3600153,300
May 14, 20201.29001.32001.27001.32001.320046,900
May 13, 20201.28001.36001.26001.27001.270074,800
May 12, 20201.36001.36001.26001.26001.2600112,000
May 11, 20201.39001.40001.35001.35001.350039,200
May 08, 20201.39001.39001.36001.39001.390032,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...