Bonterra Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5.210 | 5.350 | 5.210 | 5.320 | 5.320 | 49,128 |
| 2024-03-01 | 5.100 | 5.240 | 5.080 | 5.200 | 5.200 | 56,586 |
| 2024-02-29 | 4.890 | 5.100 | 4.890 | 4.980 | 4.980 | 30,196 |
| 2024-02-28 | 4.935 | 5.000 | 4.880 | 4.910 | 4.910 | 41,486 |
| 2024-02-27 | 4.910 | 4.940 | 4.890 | 4.940 | 4.940 | 17,700 |
| 2024-02-26 | 4.770 | 4.970 | 4.770 | 4.860 | 4.860 | 16,565 |
| 2024-02-23 | 4.870 | 4.870 | 4.790 | 4.840 | 4.840 | 18,100 |
| 2024-02-22 | 4.880 | 4.980 | 4.860 | 4.920 | 4.920 | 48,623 |
| 2024-02-21 | 4.620 | 4.920 | 4.620 | 4.910 | 4.910 | 62,394 |
| 2024-02-20 | 4.760 | 4.760 | 4.650 | 4.670 | 4.670 | 28,431 |
| 2024-02-16 | 4.690 | 4.780 | 4.630 | 4.750 | 4.750 | 35,128 |
| 2024-02-15 | 4.390 | 4.670 | 4.390 | 4.670 | 4.670 | 263,039 |
| 2024-02-14 | 4.510 | 4.605 | 4.360 | 4.400 | 4.400 | 66,512 |
| 2024-02-13 | 4.670 | 4.750 | 4.460 | 4.570 | 4.570 | 23,587 |
| 2024-02-12 | 4.725 | 4.825 | 4.640 | 4.640 | 4.640 | 36,365 |
| 2024-02-09 | 4.670 | 4.740 | 4.610 | 4.660 | 4.660 | 12,445 |
| 2024-02-08 | 4.640 | 4.690 | 4.600 | 4.630 | 4.630 | 25,430 |
| 2024-02-07 | 4.630 | 4.640 | 4.500 | 4.640 | 4.640 | 21,600 |
| 2024-02-06 | 4.430 | 4.830 | 4.430 | 4.630 | 4.630 | 99,150 |
| 2024-02-05 | 4.500 | 4.520 | 4.380 | 4.400 | 4.400 | 95,053 |
| 2024-02-02 | 4.730 | 4.760 | 4.550 | 4.600 | 4.600 | 35,868 |
| 2024-02-01 | 4.890 | 4.930 | 4.750 | 4.760 | 4.760 | 15,643 |
| 2024-01-31 | 5.020 | 5.020 | 4.880 | 4.880 | 4.880 | 25,713 |
| 2024-01-30 | 4.900 | 5.030 | 4.900 | 5.020 | 5.020 | 7,785 |
| 2024-01-29 | 4.870 | 5.100 | 4.870 | 4.950 | 4.950 | 18,989 |
| 2024-01-26 | 5.100 | 5.170 | 5.010 | 5.070 | 5.070 | 36,351 |
| 2024-01-25 | 4.970 | 5.130 | 4.920 | 5.130 | 5.130 | 40,147 |
| 2024-01-24 | 4.900 | 4.970 | 4.880 | 4.950 | 4.950 | 28,283 |
| 2024-01-23 | 4.800 | 4.900 | 4.800 | 4.840 | 4.840 | 28,686 |
| 2024-01-22 | 4.700 | 4.820 | 4.610 | 4.780 | 4.780 | 87,452 |
| 2024-01-19 | 4.840 | 4.840 | 4.640 | 4.650 | 4.650 | 23,330 |
| 2024-01-18 | 4.790 | 4.790 | 4.690 | 4.740 | 4.740 | 25,206 |
| 2024-01-17 | 4.930 | 4.980 | 4.750 | 4.780 | 4.780 | 29,153 |
| 2024-01-16 | 5.090 | 5.090 | 4.930 | 4.940 | 4.940 | 47,739 |
| 2024-01-15 | 5.080 | 5.140 | 5.000 | 5.090 | 5.090 | 17,790 |
| 2024-01-12 | 5.010 | 5.120 | 4.950 | 5.000 | 5.000 | 107,696 |
| 2024-01-11 | 5.000 | 5.050 | 4.940 | 4.960 | 4.960 | 40,291 |
| 2024-01-10 | 5.080 | 5.080 | 4.980 | 4.990 | 4.990 | 31,897 |
| 2024-01-09 | 5.140 | 5.160 | 5.020 | 5.060 | 5.060 | 59,766 |
| 2024-01-08 | 5.210 | 5.240 | 5.100 | 5.170 | 5.170 | 79,549 |
| 2024-01-05 | 5.280 | 5.380 | 5.250 | 5.320 | 5.320 | 16,954 |
| 2024-01-04 | 5.450 | 5.450 | 5.250 | 5.270 | 5.270 | 28,463 |
| 2024-01-03 | 5.310 | 5.460 | 5.290 | 5.370 | 5.370 | 41,578 |
| 2024-01-02 | 5.270 | 5.360 | 5.220 | 5.350 | 5.350 | 70,472 |
| 2023-12-29 | 5.210 | 5.250 | 5.160 | 5.230 | 5.230 | 14,082 |
| 2023-12-28 | 5.200 | 5.270 | 5.180 | 5.250 | 5.250 | 51,043 |
| 2023-12-27 | 5.230 | 5.320 | 5.200 | 5.220 | 5.220 | 70,532 |
| 2023-12-22 | 5.320 | 5.390 | 5.260 | 5.270 | 5.270 | 48,733 |
| 2023-12-21 | 5.350 | 5.450 | 5.250 | 5.320 | 5.320 | 41,881 |
| 2023-12-20 | 5.440 | 5.530 | 5.280 | 5.290 | 5.290 | 65,189 |
| 2023-12-19 | 5.220 | 5.420 | 5.220 | 5.400 | 5.400 | 64,931 |
| 2023-12-18 | 5.250 | 5.350 | 5.190 | 5.190 | 5.190 | 42,505 |
| 2023-12-15 | 5.250 | 5.270 | 5.150 | 5.180 | 5.180 | 63,057 |
| 2023-12-14 | 5.400 | 5.460 | 5.270 | 5.300 | 5.300 | 44,571 |
| 2023-12-13 | 5.060 | 5.260 | 5.010 | 5.260 | 5.260 | 70,336 |
| 2023-12-12 | 5.280 | 5.280 | 5.070 | 5.100 | 5.100 | 89,293 |
| 2023-12-11 | 5.490 | 5.490 | 5.210 | 5.350 | 5.350 | 77,222 |
| 2023-12-08 | 5.470 | 5.500 | 5.350 | 5.470 | 5.470 | 41,908 |
| 2023-12-07 | 5.350 | 5.460 | 5.240 | 5.360 | 5.360 | 38,095 |
| 2023-12-06 | 5.510 | 5.550 | 5.250 | 5.280 | 5.280 | 123,958 |
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.