Bonterra Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	5.590	5.740	5.530	5.620	5.620	44,578
2023-12-04	5.850	5.910	5.710	5.720	5.720	26,582
2023-12-01	5.990	6.070	5.880	5.910	5.910	30,047
2023-11-30	6.050	6.230	5.940	6.050	6.050	43,099
2023-11-29	5.910	6.020	5.860	5.990	5.990	32,776
2023-11-28	5.910	5.990	5.840	5.890	5.890	18,629
2023-11-27	5.920	5.960	5.840	5.840	5.840	28,228
2023-11-24	6.000	6.090	5.980	6.020	6.020	14,662
2023-11-23	5.910	6.020	5.910	6.020	6.020	15,667
2023-11-22	6.070	6.070	5.900	5.950	5.950	103,069
2023-11-21	6.150	6.200	6.050	6.140	6.140	17,220
2023-11-20	6.220	6.320	6.160	6.230	6.230	49,500
2023-11-17	6.150	6.290	6.110	6.180	6.180	42,533
2023-11-16	6.210	6.210	5.830	6.130	6.130	179,057
2023-11-15	6.530	6.530	6.200	6.290	6.290	24,864
2023-11-14	6.630	6.790	6.460	6.480	6.480	41,066
2023-11-13	6.610	6.730	6.600	6.650	6.650	9,639
2023-11-10	6.510	6.600	6.460	6.580	6.580	55,771
2023-11-09	6.330	6.670	6.330	6.460	6.460	51,460
2023-11-08	6.550	6.550	6.140	6.300	6.300	58,724
2023-11-07	6.520	6.630	6.430	6.500	6.500	75,903
2023-11-06	7.020	7.100	6.720	6.810	6.810	71,901
2023-11-03	7.250	7.250	6.980	6.990	6.990	38,312
2023-11-02	6.990	7.190	6.990	7.140	7.140	49,933
2023-11-01	6.870	7.100	6.870	7.050	7.050	53,507
2023-10-31	6.860	7.080	6.690	6.860	6.860	67,450
2023-10-30	6.850	7.000	6.770	6.930	6.930	28,949
2023-10-27	6.990	7.010	6.830	6.950	6.950	47,509
2023-10-26	6.860	6.950	6.800	6.900	6.900	22,082
2023-10-25	7.000	7.090	6.930	7.020	7.020	12,804
2023-10-24	7.170	7.170	6.950	7.020	7.020	17,346
2023-10-23	7.180	7.190	7.000	7.100	7.100	33,442
2023-10-20	7.260	7.300	7.080	7.210	7.210	50,393
2023-10-19	7.250	7.340	7.150	7.310	7.310	74,221
2023-10-18	7.320	7.400	7.300	7.330	7.330	45,124
2023-10-17	7.180	7.370	7.170	7.320	7.320	36,600
2023-10-16	7.080	7.160	7.000	7.120	7.120	63,671
2023-10-13	6.950	7.130	6.950	7.130	7.130	72,879
2023-10-12	6.960	6.960	6.860	6.870	6.870	35,793
2023-10-11	7.080	7.080	6.840	7.020	7.020	22,203
2023-10-10	6.860	7.120	6.860	7.080	7.080	47,156
2023-10-06	6.800	6.860	6.560	6.780	6.780	46,019
2023-10-05	6.500	6.750	6.430	6.650	6.650	67,915
2023-10-04	7.060	7.060	6.550	6.620	6.620	105,597
2023-10-03	7.130	7.150	7.000	7.050	7.050	40,248
2023-10-02	7.590	7.590	7.150	7.180	7.180	97,798
2023-09-29	7.690	7.690	7.470	7.470	7.470	77,738
2023-09-28	7.630	7.780	7.530	7.720	7.720	45,991
2023-09-27	7.500	7.700	7.470	7.630	7.630	136,237
2023-09-26	7.520	7.590	7.380	7.410	7.410	61,491
2023-09-25	7.300	7.550	7.280	7.530	7.530	63,785
2023-09-22	7.180	7.520	7.180	7.290	7.290	47,311
2023-09-21	7.260	7.280	7.110	7.110	7.110	98,274
2023-09-20	7.420	7.540	7.240	7.280	7.280	90,558
2023-09-19	7.710	7.710	7.420	7.440	7.440	76,214
2023-09-18	7.690	7.720	7.590	7.620	7.620	173,802
2023-09-15	7.810	7.810	7.590	7.600	7.600	78,002
2023-09-14	7.710	7.760	7.610	7.750	7.750	57,653
2023-09-13	7.660	7.720	7.500	7.580	7.580	44,445
2023-09-12	7.450	7.730	7.420	7.680	7.680	144,267

← NewerPage 13 of 21 · 1,258 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.