Bonterra Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	5.480	5.490	5.270	5.360	5.360	45,156
2024-05-28	5.240	5.400	5.210	5.380	5.380	21,360
2024-05-27	5.210	5.320	5.200	5.210	5.210	10,099
2024-05-24	5.250	5.300	5.140	5.200	5.200	22,216
2024-05-23	5.320	5.400	5.160	5.180	5.180	26,153
2024-05-22	5.320	5.330	5.240	5.310	5.310	58,357
2024-05-21	5.400	5.410	5.310	5.380	5.380	60,670
2024-05-17	5.500	5.570	5.380	5.420	5.420	121,235
2024-05-16	5.490	5.560	5.440	5.510	5.510	38,198
2024-05-15	5.660	5.670	5.300	5.500	5.500	107,565
2024-05-14	5.740	5.800	5.630	5.700	5.700	38,722
2024-05-13	5.570	5.700	5.500	5.670	5.670	59,309
2024-05-10	5.790	5.790	5.500	5.600	5.600	61,244
2024-05-09	5.600	5.720	5.600	5.630	5.630	28,340
2024-05-08	5.630	5.650	5.550	5.600	5.600	16,817
2024-05-07	5.580	5.730	5.550	5.680	5.680	37,346
2024-05-06	5.770	5.770	5.500	5.550	5.550	56,362
2024-05-03	5.650	5.650	5.500	5.510	5.510	42,393
2024-05-02	5.660	5.930	5.600	5.610	5.610	95,888
2024-05-01	5.830	5.830	5.630	5.650	5.650	114,540
2024-04-30	6.040	6.090	5.860	5.930	5.930	62,956
2024-04-29	5.950	6.200	5.840	6.150	6.150	106,946
2024-04-26	6.260	6.310	5.710	6.000	6.000	890,356
2024-04-25	6.220	6.380	6.190	6.360	6.360	11,310
2024-04-24	6.300	6.370	6.220	6.220	6.220	8,103
2024-04-23	6.150	6.310	6.120	6.290	6.290	30,304
2024-04-22	6.150	6.300	6.080	6.150	6.150	44,532
2024-04-19	6.130	6.270	6.130	6.240	6.240	38,980
2024-04-18	6.200	6.260	6.100	6.140	6.140	33,375
2024-04-17	6.400	6.450	6.140	6.210	6.210	37,480
2024-04-16	6.490	6.490	6.260	6.410	6.410	58,866
2024-04-15	6.560	6.620	6.390	6.460	6.460	26,456
2024-04-12	6.700	6.800	6.520	6.630	6.630	35,649
2024-04-11	6.710	6.770	6.600	6.670	6.670	39,056
2024-04-10	6.680	6.750	6.650	6.700	6.700	19,132
2024-04-09	6.820	6.840	6.590	6.660	6.660	40,447
2024-04-08	6.870	6.870	6.690	6.810	6.810	31,360
2024-04-05	6.770	6.860	6.750	6.830	6.830	45,913
2024-04-04	6.650	6.790	6.530	6.770	6.770	71,242
2024-04-03	6.540	6.630	6.440	6.610	6.610	120,405
2024-04-02	6.420	6.510	6.390	6.490	6.490	63,773
2024-04-01	6.320	6.430	6.310	6.380	6.380	27,590
2024-03-28	6.280	6.410	6.170	6.350	6.350	50,864
2024-03-27	6.295	6.300	6.200	6.300	6.300	26,917
2024-03-26	6.330	6.370	6.270	6.320	6.320	44,500
2024-03-25	6.170	6.410	6.170	6.400	6.400	30,151
2024-03-22	6.410	6.410	6.165	6.260	6.260	26,163
2024-03-21	6.400	6.430	6.250	6.370	6.370	65,095
2024-03-20	6.280	6.350	6.220	6.280	6.280	31,525
2024-03-19	6.130	6.330	6.130	6.290	6.290	84,475
2024-03-18	6.100	6.250	6.040	6.240	6.240	51,759
2024-03-15	6.050	6.190	6.050	6.080	6.080	50,436
2024-03-14	5.950	6.080	5.910	6.050	6.050	59,844
2024-03-13	5.940	5.960	5.810	5.930	5.930	52,395
2024-03-12	5.740	5.920	5.740	5.870	5.870	63,830
2024-03-11	5.700	5.810	5.610	5.770	5.770	47,553
2024-03-08	5.880	5.990	5.710	5.790	5.790	88,462
2024-03-07	5.790	6.040	5.790	5.910	5.910	152,626
2024-03-06	5.830	5.980	5.690	5.810	5.810	122,669
2024-03-05	5.400	5.680	5.350	5.660	5.660	171,641

← NewerPage 11 of 21 · 1,255 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.