Bonterra Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.540 | 4.640 | 4.500 | 4.590 | 4.590 | 11,011 |
| 2024-08-22 | 4.640 | 4.640 | 4.460 | 4.470 | 4.470 | 15,044 |
| 2024-08-21 | 4.570 | 4.650 | 4.440 | 4.510 | 4.510 | 42,594 |
| 2024-08-20 | 4.620 | 4.630 | 4.540 | 4.560 | 4.560 | 19,082 |
| 2024-08-19 | 4.680 | 4.680 | 4.570 | 4.600 | 4.600 | 51,970 |
| 2024-08-16 | 4.700 | 4.700 | 4.580 | 4.610 | 4.610 | 6,692 |
| 2024-08-15 | 4.700 | 4.750 | 4.610 | 4.630 | 4.630 | 50,615 |
| 2024-08-14 | 4.730 | 4.730 | 4.490 | 4.610 | 4.610 | 123,206 |
| 2024-08-13 | 4.520 | 4.850 | 4.520 | 4.750 | 4.750 | 87,325 |
| 2024-08-12 | 4.660 | 4.740 | 4.570 | 4.700 | 4.700 | 72,031 |
| 2024-08-09 | 4.460 | 4.490 | 4.400 | 4.440 | 4.440 | 20,955 |
| 2024-08-08 | 4.500 | 4.540 | 4.450 | 4.450 | 4.450 | 19,300 |
| 2024-08-07 | 4.580 | 4.580 | 4.380 | 4.410 | 4.410 | 53,520 |
| 2024-08-06 | 4.440 | 4.520 | 4.440 | 4.440 | 4.440 | 65,052 |
| 2024-08-02 | 4.650 | 4.650 | 4.350 | 4.480 | 4.480 | 104,398 |
| 2024-08-01 | 4.900 | 4.900 | 4.600 | 4.690 | 4.690 | 161,809 |
| 2024-07-31 | 4.750 | 4.840 | 4.750 | 4.780 | 4.780 | 165,250 |
| 2024-07-30 | 4.710 | 4.750 | 4.570 | 4.730 | 4.730 | 61,557 |
| 2024-07-29 | 4.750 | 4.750 | 4.600 | 4.730 | 4.730 | 125,909 |
| 2024-07-26 | 4.730 | 4.760 | 4.670 | 4.740 | 4.740 | 122,011 |
| 2024-07-25 | 4.850 | 4.850 | 4.710 | 4.730 | 4.730 | 116,027 |
| 2024-07-24 | 4.930 | 4.990 | 4.850 | 4.850 | 4.850 | 26,773 |
| 2024-07-23 | 4.970 | 4.980 | 4.900 | 4.910 | 4.910 | 6,400 |
| 2024-07-22 | 4.920 | 5.000 | 4.850 | 4.980 | 4.980 | 15,341 |
| 2024-07-19 | 4.970 | 5.010 | 4.960 | 4.960 | 4.960 | 12,800 |
| 2024-07-18 | 5.020 | 5.060 | 4.960 | 4.960 | 4.960 | 33,396 |
| 2024-07-17 | 5.190 | 5.230 | 5.040 | 5.050 | 5.050 | 26,098 |
| 2024-07-16 | 5.080 | 5.150 | 5.050 | 5.120 | 5.120 | 20,564 |
| 2024-07-15 | 5.020 | 5.200 | 5.020 | 5.130 | 5.130 | 25,393 |
| 2024-07-12 | 5.250 | 5.250 | 5.010 | 5.050 | 5.050 | 25,366 |
| 2024-07-11 | 4.920 | 5.130 | 4.920 | 5.130 | 5.130 | 52,593 |
| 2024-07-10 | 4.800 | 5.040 | 4.800 | 4.940 | 4.940 | 33,161 |
| 2024-07-09 | 4.920 | 4.950 | 4.800 | 4.820 | 4.820 | 47,960 |
| 2024-07-08 | 5.060 | 5.120 | 5.000 | 5.030 | 5.030 | 18,941 |
| 2024-07-05 | 5.210 | 5.210 | 5.040 | 5.060 | 5.060 | 12,158 |
| 2024-07-04 | 5.300 | 5.350 | 5.180 | 5.180 | 5.180 | 17,535 |
| 2024-07-03 | 5.110 | 5.300 | 5.110 | 5.300 | 5.300 | 44,735 |
| 2024-07-02 | 5.150 | 5.300 | 5.120 | 5.190 | 5.190 | 29,415 |
| 2024-06-28 | 5.340 | 5.340 | 5.140 | 5.150 | 5.150 | 32,175 |
| 2024-06-27 | 5.070 | 5.390 | 5.000 | 5.350 | 5.350 | 100,382 |
| 2024-06-26 | 4.850 | 5.050 | 4.850 | 5.050 | 5.050 | 36,320 |
| 2024-06-25 | 5.070 | 5.070 | 4.890 | 4.980 | 4.980 | 31,928 |
| 2024-06-24 | 4.830 | 5.140 | 4.780 | 5.080 | 5.080 | 30,351 |
| 2024-06-21 | 4.820 | 4.850 | 4.670 | 4.710 | 4.710 | 58,160 |
| 2024-06-20 | 4.790 | 4.910 | 4.790 | 4.810 | 4.810 | 21,076 |
| 2024-06-19 | 4.990 | 4.990 | 4.800 | 4.830 | 4.830 | 32,158 |
| 2024-06-18 | 4.990 | 5.140 | 4.880 | 4.880 | 4.880 | 65,262 |
| 2024-06-17 | 5.190 | 5.190 | 4.920 | 4.990 | 4.990 | 68,300 |
| 2024-06-14 | 5.100 | 5.100 | 4.890 | 4.970 | 4.970 | 32,034 |
| 2024-06-13 | 5.100 | 5.100 | 4.940 | 5.010 | 5.010 | 59,000 |
| 2024-06-12 | 5.220 | 5.280 | 5.050 | 5.150 | 5.150 | 32,886 |
| 2024-06-11 | 5.160 | 5.220 | 5.150 | 5.200 | 5.200 | 13,774 |
| 2024-06-10 | 5.120 | 5.230 | 5.120 | 5.190 | 5.190 | 32,344 |
| 2024-06-07 | 5.110 | 5.240 | 5.080 | 5.100 | 5.100 | 9,174 |
| 2024-06-06 | 5.110 | 5.350 | 5.110 | 5.230 | 5.230 | 47,728 |
| 2024-06-05 | 5.050 | 5.130 | 4.990 | 5.130 | 5.130 | 44,316 |
| 2024-06-04 | 5.080 | 5.080 | 4.880 | 4.960 | 4.960 | 70,575 |
| 2024-06-03 | 5.300 | 5.390 | 5.080 | 5.110 | 5.110 | 88,601 |
| 2024-05-31 | 5.280 | 5.320 | 5.280 | 5.290 | 5.290 | 33,954 |
| 2024-05-30 | 5.350 | 5.400 | 5.260 | 5.280 | 5.280 | 37,189 |
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.