Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 5:08PM ET - U.S. Markets Closed. Dow  0.10% Nasdaq  0.27%

BONTERRA ENERGY LTD (BNE.TO)

At 3:58PM ET: 34.41   0.26 (0.76%)

MORE ON BNE.TO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 15-Dec-09 32.20 34.25 32.18 34.15 65,500 34.15 14-Dec-09 31.78 32.40 31.78 32.10 5,400 32.10 11-Dec-09 31.50 32.10 31.25 32.10 19,500 32.10 11-Dec-09 $ 0.16 Dividend 10-Dec-09 29.95 31.81 29.72 31.58 89,600 31.42 9-Dec-09 29.53 30.24 29.53 29.69 12,900 29.54 8-Dec-09 30.05 30.40 29.60 29.73 18,500 29.58 7-Dec-09 30.25 30.50 30.25 30.35 6,500 30.20 4-Dec-09 30.06 30.34 30.00 30.21 13,400 30.06 3-Dec-09 30.34 30.81 29.81 30.35 25,000 30.20 2-Dec-09 30.24 30.25 29.80 30.06 13,800 29.91 1-Dec-09 30.51 30.67 29.80 29.91 88,700 29.76 30-Nov-09 29.28 31.00 29.20 30.99 20,300 30.83 27-Nov-09 28.85 29.29 28.85 29.29 4,000 29.14 26-Nov-09 29.49 29.49 29.00 29.00 27,100 28.85 25-Nov-09 28.85 29.47 28.85 29.24 12,900 29.09 24-Nov-09 28.63 29.30 28.52 29.00 29,600 28.85 23-Nov-09 29.26 29.97 28.91 28.91 7,000 28.76 20-Nov-09 28.57 29.73 28.45 29.49 14,200 29.34 19-Nov-09 29.00 29.14 28.50 28.74 13,200 28.59 18-Nov-09 29.47 29.48 28.60 29.05 55,100 28.90 17-Nov-09 29.51 29.80 28.61 29.14 35,100 28.99 16-Nov-09 31.13 31.14 29.62 29.88 21,500 29.73 13-Nov-09 29.53 31.01 29.53 30.55 23,500 30.40 12-Nov-09 29.30 30.48 29.21 30.23 72,900 30.08 12-Nov-09 $ 0.16 Dividend 11-Nov-09 29.26 29.45 29.25 29.35 13,600 29.04 10-Nov-09 29.50 29.97 29.06 29.45 13,800 29.14 9-Nov-09 29.95 29.95 29.26 29.54 19,400 29.23 6-Nov-09 29.25 29.50 29.25 29.50 11,900 29.19 5-Nov-09 29.30 29.50 29.20 29.44 9,000 29.13 4-Nov-09 29.80 29.80 29.25 29.34 31,000 29.03 3-Nov-09 29.50 30.76 29.01 29.84 127,600 29.53 2-Nov-09 29.00 30.22 29.00 29.75 19,100 29.44 30-Oct-09 29.40 29.40 28.45 29.31 17,100 29.00 29-Oct-09 27.74 29.33 27.74 29.25 29,400 28.94 28-Oct-09 28.45 28.72 27.76 27.90 34,700 27.61 27-Oct-09 28.51 29.14 28.40 28.60 10,900 28.30 26-Oct-09 29.19 29.48 28.62 28.75 18,500 28.45 23-Oct-09 29.00 29.50 28.95 29.25 29,100 28.94 22-Oct-09 28.40 28.95 28.30 28.95 179,400 28.65 21-Oct-09 28.68 28.68 28.45 28.55 39,000 28.25 20-Oct-09 28.50 28.75 28.50 28.70 37,300 28.40 19-Oct-09 28.46 28.69 28.40 28.69 24,800 28.39 16-Oct-09 28.34 28.51 27.63 28.01 33,200 27.72 15-Oct-09 27.60 29.25 27.60 28.50 29,600 28.20 14-Oct-09 27.69 28.00 27.00 27.60 103,100 27.31 13-Oct-09 27.90 27.90 27.23 27.23 18,200 26.94 13-Oct-09 $ 0.16 Dividend 9-Oct-09 28.00 28.14 26.50 27.60 63,900 27.15 8-Oct-09 28.25 28.55 27.50 27.53 29,200 27.08 7-Oct-09 27.50 28.00 27.41 28.00 21,600 27.55 6-Oct-09 27.24 27.90 27.00 27.15 21,800 26.71 5-Oct-09 26.49 26.99 26.21 26.50 22,000 26.07 2-Oct-09 26.62 26.64 26.00 26.00 49,800 25.58 1-Oct-09 26.50 26.94 26.50 26.57 55,000 26.14 30-Sep-09 25.28 27.00 25.05 26.60 52,000 26.17 29-Sep-09 25.26 25.50 25.05 25.40 5,500 24.99 28-Sep-09 25.49 25.61 25.40 25.60 11,500 25.18 25-Sep-09 25.40 25.66 25.10 25.39 21,100 24.98 24-Sep-09 26.24 26.25 25.40 25.40 8,300 24.99 23-Sep-09 26.01 26.36 25.51 26.00 2,800 25.58 22-Sep-09 25.48 26.25 25.48 26.25 6,900 25.82 21-Sep-09 24.90 25.42 24.90 25.42 3,200 25.01 18-Sep-09 24.47 25.49 24.47 25.49 33,600 25.08 17-Sep-09 24.82 24.84 24.49 24.50 92,200 24.10 16-Sep-09 25.00 25.50 24.82 24.91 2,300 24.51 15-Sep-09 25.25 25.50 24.87 25.22 19,000 24.81 14-Sep-09 24.25 25.50 24.23 25.50 4,900 25.09 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions