Bonterra Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.410	6.750	6.350	6.700	6.700	138,400
2026-10-16	6.325	6.480	6.290	6.450	6.450	62,939
2026-10-15	6.300	6.430	6.210	6.300	6.300	41,700
2026-10-14	6.400	6.450	6.300	6.320	6.320	53,300
2026-10-13	6.290	6.430	6.270	6.350	6.350	57,800
2026-10-09	6.340	6.370	6.290	6.310	6.310	36,600
2026-10-08	6.250	6.350	6.240	6.260	6.260	40,900
2026-10-07	6.150	6.230	6.060	6.200	6.200	21,200
2026-10-06	6.350	6.420	6.260	6.280	6.280	47,000
2026-10-05	5.960	6.480	5.960	6.330	6.330	117,000
2026-10-02	5.960	6.040	5.840	6.020	6.020	34,200
2026-10-01	5.830	5.930	5.740	5.920	5.920	72,300
2026-09-30	5.690	5.900	5.690	5.770	5.770	111,100
2026-09-29	5.900	6.020	5.640	5.710	5.710	94,800
2026-09-28	5.930	6.040	5.900	5.910	5.910	57,700
2026-09-25	5.950	6.070	5.920	5.990	5.990	33,700
2026-09-24	6.180	6.230	6.100	6.170	6.170	41,200
2026-09-23	6.040	6.210	6.030	6.190	6.190	91,600
2026-09-22	6.010	6.100	5.960	6.020	6.020	66,100
2026-09-21	6.090	6.150	5.950	6.010	6.010	95,000
2026-09-18	6.500	6.500	6.300	6.310	6.310	56,800
2026-09-17	6.370	6.480	6.370	6.450	6.450	46,600
2026-09-16	6.400	6.400	6.220	6.340	6.340	94,000
2026-09-15	6.320	6.530	6.300	6.470	6.470	94,200
2026-09-14	6.160	6.370	6.100	6.280	6.280	194,200
2026-09-11	6.040	6.240	6.040	6.090	6.090	72,400
2026-09-10	6.300	6.350	6.050	6.100	6.100	223,100
2026-09-09	6.200	6.290	6.180	6.270	6.270	65,300
2026-09-08	6.110	6.320	6.070	6.110	6.110	96,200
2026-09-04	6.000	6.110	5.900	6.110	6.110	62,100
2026-09-03	6.200	6.270	6.000	6.030	6.030	70,700
2026-09-02	6.280	6.300	6.130	6.210	6.210	54,800
2026-09-01	6.140	6.280	6.010	6.280	6.280	119,600
2026-08-31	6.010	6.200	5.970	6.010	6.010	49,400
2026-08-28	5.850	6.020	5.840	5.990	5.990	156,100
2026-08-27	5.710	5.880	5.610	5.840	5.840	103,600
2026-08-26	5.610	5.700	5.550	5.670	5.670	39,700
2026-08-25	5.650	5.760	5.600	5.620	5.620	60,200
2026-08-24	5.770	5.850	5.700	5.780	5.780	58,100
2026-08-21	5.850	5.850	5.650	5.750	5.750	44,600
2026-08-20	5.820	5.950	5.790	5.850	5.850	86,900
2026-08-19	5.820	5.870	5.780	5.790	5.790	24,500
2026-08-18	5.770	5.930	5.730	5.820	5.820	25,700
2026-08-17	5.650	5.850	5.650	5.830	5.830	33,000
2026-08-14	5.630	5.720	5.580	5.620	5.620	41,300
2026-08-13	5.510	5.690	5.510	5.600	5.600	35,400
2026-08-12	5.870	5.870	5.500	5.650	5.650	84,100
2026-08-11	5.860	5.860	5.650	5.750	5.750	38,400
2026-08-10	5.610	5.880	5.520	5.770	5.770	41,600
2026-08-07	5.340	5.590	5.280	5.550	5.550	60,000
2026-08-06	5.310	5.500	5.310	5.380	5.380	138,400
2026-08-05	5.500	5.680	5.300	5.300	5.300	54,300
2026-08-04	5.570	5.770	5.500	5.510	5.510	65,600
2026-07-31	5.610	5.790	5.610	5.680	5.680	46,900
2026-07-30	5.660	5.660	5.490	5.550	5.550	14,600
2026-07-29	5.640	5.640	5.400	5.480	5.480	27,400
2026-07-28	5.480	5.530	5.330	5.370	5.370	83,700
2026-07-27	5.690	5.740	5.510	5.530	5.530	31,800
2026-07-24	5.830	5.830	5.650	5.760	5.760	34,700
2026-07-23	5.700	5.940	5.700	5.840	5.840	116,800

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-13	0.0100 CAD
2020-02-13	0.0100 CAD
2020-01-14	0.0100 CAD
2019-12-13	0.0100 CAD
2019-11-14	0.0100 CAD
2019-10-11	0.0100 CAD
2019-09-13	0.0100 CAD
2019-08-14	0.0100 CAD
2019-07-12	0.0100 CAD
2019-06-13	0.0100 CAD
2019-05-14	0.0100 CAD
2019-04-12	0.0100 CAD
2019-03-14	0.0100 CAD
2019-02-14	0.0100 CAD
2019-01-14	0.0100 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.