BNE.TO - Bonterra Energy Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20193.24003.31003.15003.15003.150060,120
Dec 04, 20193.06003.26003.06003.19003.1900102,400
Dec 03, 20193.05003.08002.98003.04003.040044,600
Dec 02, 20193.13003.24003.09003.09003.090064,200
Nov 29, 20193.15003.18003.06003.15003.150093,600
Nov 28, 20193.09003.16003.05003.16003.160025,300
Nov 27, 20192.95003.11002.94003.06003.0600147,200
Nov 26, 20192.97003.04002.96002.98002.980035,900
Nov 25, 20192.95003.04002.88002.99002.990066,500
Nov 22, 20193.00003.01002.93002.94002.940074,900
Nov 21, 20192.98003.05002.91003.01003.010099,200
Nov 20, 20192.91002.98002.86002.94002.9400112,000
Nov 19, 20192.96002.96002.88002.90002.900096,300
Nov 18, 20193.09003.11002.97002.97002.9700120,300
Nov 15, 20193.01003.18002.98003.11003.110084,800
Nov 14, 20193.12003.23002.97003.01003.0100162,900
Nov 14, 20190.01 Dividend
Nov 13, 20193.03003.10002.95003.08003.0700173,600
Nov 12, 20193.08003.20003.01003.04003.030179,400
Nov 11, 20193.25003.25003.02003.07003.0600110,400
Nov 08, 20193.27003.30003.11003.29003.2793155,200
Nov 07, 20193.49003.55003.29003.32003.3092245,600
Nov 06, 20193.75003.75003.56003.58003.568486,500
Nov 05, 20193.78003.90003.70003.74003.7279110,700
Nov 04, 20193.47003.85003.47003.78003.7677160,500
Nov 01, 20193.30003.45003.24003.41003.3989104,200
Oct 31, 20193.30003.36003.14003.24003.229582,300
Oct 30, 20193.53003.55003.31003.34003.329294,900
Oct 29, 20193.46003.58003.46003.52003.508626,500
Oct 28, 20193.58003.58003.50003.53003.518553,200
Oct 25, 20193.47003.51003.38003.51003.498696,600
Oct 24, 20193.47003.55003.43003.45003.438898,000
Oct 23, 20193.50003.58003.41003.43003.4189222,600
Oct 22, 20193.52003.73003.48003.56003.5484112,700
Oct 21, 20193.65003.71003.60003.61003.598327,100
Oct 18, 20193.80003.86003.57003.64003.628262,600
Oct 17, 20193.82003.83003.76003.77003.757832,600
Oct 16, 20193.83003.89003.80003.82003.807652,900
Oct 15, 20193.96004.06003.88003.88003.867458,100
Oct 11, 20193.99004.11003.91004.01003.997086,600
Oct 11, 20190.01 Dividend
Oct 10, 20193.84003.98003.82003.96003.937280,900
Oct 09, 20193.93003.96003.82003.84003.817934,000
Oct 08, 20193.90003.95003.81003.89003.867651,800
Oct 07, 20194.03004.03003.89003.91003.887542,400
Oct 04, 20193.97004.06003.82004.04004.016759,100
Oct 03, 20193.81004.01003.74003.93003.907352,900
Oct 02, 20194.05004.05003.78003.86003.837890,400
Oct 01, 20194.15004.15003.93004.04004.016761,300
Sep 30, 20194.15004.21004.04004.12004.096354,700
Sep 27, 20194.21004.31004.19004.22004.195726,900
Sep 26, 20194.30004.30004.20004.27004.245438,000
Sep 25, 20194.42004.42004.22004.34004.315050,700
Sep 24, 20194.76004.76004.38004.44004.414471,700
Sep 23, 20194.74004.84004.72004.76004.732633,900
Sep 20, 20194.85004.92004.66004.80004.7723105,700
Sep 19, 20194.77004.89004.71004.84004.812138,200
Sep 18, 20194.88004.95004.74004.76004.732658,700
Sep 17, 20195.19005.19004.89004.94004.9115126,900
Sep 16, 20195.20005.30004.99005.20005.1700346,800
Sep 13, 20194.61004.78004.57004.78004.752458,700
Sep 13, 20190.01 Dividend
Sep 12, 20194.50004.67004.50004.58004.543784,700
Sep 11, 20194.60004.71004.50004.56004.523895,900
Sep 10, 20194.60004.73004.50004.57004.5337126,300
Sep 09, 20194.50004.60004.45004.59004.5536118,400
Sep 06, 20194.35004.43004.23004.40004.365190,600
Sep 05, 20194.17004.39004.11004.37004.3353137,600
Sep 04, 20194.22004.26004.13004.14004.1072164,200
Sep 03, 20194.19004.19004.01004.19004.156875,500
Aug 30, 20194.20004.26004.01004.17004.136999,300
Aug 29, 20194.32004.36004.21004.23004.196497,000
Aug 28, 20194.05004.33003.99004.25004.2163115,400
Aug 27, 20194.01004.04003.97004.01003.9782117,300
Aug 26, 20194.10004.12004.00004.00003.968379,200
Aug 23, 20194.17004.21004.00004.03003.9980110,900
Aug 22, 20194.30004.35004.20004.21004.176685,900
Aug 21, 20194.29004.39004.16004.24004.2064114,600
Aug 20, 20194.17004.28004.12004.24004.206480,500
Aug 19, 20194.09004.21004.05004.19004.1568104,000
Aug 16, 20193.98004.14003.95004.08004.047687,700
Aug 15, 20194.01004.20003.92003.98003.948493,600
Aug 14, 20194.15004.15003.96004.01003.9782121,200
Aug 14, 20190.01 Dividend
Aug 13, 20194.20004.41004.03004.28004.2361215,400
Aug 12, 20194.37004.37004.14004.27004.226276,100
Aug 09, 20194.50004.51004.29004.35004.305490,500
Aug 08, 20194.00004.46004.00004.46004.4143189,100
Aug 07, 20194.33004.34004.03004.19004.1470287,000
Aug 06, 20194.58004.58004.38004.44004.3945148,000
Aug 02, 20194.83005.00004.60004.63004.5825130,100
Aug 01, 20195.05005.09004.74004.84004.7904204,100
Jul 31, 20194.97005.18004.97005.09005.0378180,600
Jul 30, 20194.72004.99004.58004.95004.8993126,000
Jul 29, 20194.86004.86004.58004.71004.6617136,800
Jul 26, 20194.94004.99004.76004.82004.770689,900
Jul 25, 20195.10005.10004.91004.96004.909164,700
Jul 24, 20195.17005.23005.01005.05004.9982114,000
Jul 23, 20195.20005.20005.03005.12005.0675154,100
Jul 22, 20195.18005.22005.08005.15005.097281,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...