Bonterra Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	7.540	7.610	7.300	7.340	7.340	44,849
2023-09-08	7.500	7.640	7.460	7.500	7.500	41,432
2023-09-07	7.560	7.570	7.410	7.480	7.480	39,393
2023-09-06	7.700	7.710	7.470	7.610	7.610	65,154
2023-09-05	7.660	7.830	7.590	7.650	7.650	109,745
2023-09-01	7.290	7.650	7.290	7.640	7.640	135,161
2023-08-31	7.080	7.290	6.980	7.290	7.290	80,832
2023-08-30	6.960	7.130	6.920	7.090	7.090	87,343
2023-08-29	6.600	6.960	6.570	6.900	6.900	90,119
2023-08-28	6.420	6.590	6.420	6.580	6.580	33,440
2023-08-25	6.280	6.440	6.280	6.430	6.430	117,017
2023-08-24	6.400	6.490	6.260	6.270	6.270	50,630
2023-08-23	6.500	6.640	6.320	6.400	6.400	143,011
2023-08-22	6.800	6.800	6.520	6.530	6.530	71,744
2023-08-21	6.900	6.950	6.770	6.820	6.820	36,435
2023-08-18	6.660	6.890	6.550	6.890	6.890	45,255
2023-08-17	6.720	6.890	6.720	6.820	6.820	40,863
2023-08-16	6.820	6.940	6.640	6.660	6.660	105,638
2023-08-15	6.990	6.990	6.700	6.840	6.840	125,098
2023-08-14	7.320	7.460	7.020	7.090	7.090	142,821
2023-08-11	7.480	7.480	7.120	7.370	7.370	113,649
2023-08-10	7.510	7.620	7.360	7.410	7.410	79,021
2023-08-09	7.320	7.550	7.230	7.430	7.430	146,329
2023-08-08	6.960	7.310	6.840	7.270	7.270	274,904
2023-08-04	7.000	7.200	6.930	7.040	7.040	79,035
2023-08-03	6.830	7.000	6.670	6.970	6.970	65,648
2023-08-02	7.000	7.000	6.670	6.700	6.700	164,419
2023-08-01	6.900	7.080	6.660	6.950	6.950	167,280
2023-07-31	6.320	6.830	6.320	6.800	6.800	137,700
2023-07-28	6.180	6.270	6.040	6.250	6.250	48,067
2023-07-27	6.200	6.260	6.060	6.090	6.090	91,139
2023-07-26	6.170	6.220	6.060	6.130	6.130	29,998
2023-07-25	6.150	6.290	6.150	6.240	6.240	29,458
2023-07-24	6.100	6.200	6.100	6.170	6.170	23,711
2023-07-21	6.090	6.110	6.030	6.040	6.040	29,638
2023-07-20	5.980	6.080	5.980	6.030	6.030	13,960
2023-07-19	6.150	6.150	5.950	6.020	6.020	48,296
2023-07-18	5.890	6.050	5.890	5.960	5.960	27,596
2023-07-17	5.940	5.970	5.830	5.850	5.850	30,087
2023-07-14	6.050	6.050	5.860	5.970	5.970	63,820
2023-07-13	6.090	6.120	5.970	6.070	6.070	48,188
2023-07-12	6.070	6.190	6.010	6.030	6.030	35,794
2023-07-11	5.970	6.140	5.960	6.070	6.070	82,556
2023-07-10	5.910	5.970	5.890	5.960	5.960	51,356
2023-07-07	5.570	5.940	5.570	5.850	5.850	58,154
2023-07-06	5.500	5.610	5.340	5.540	5.540	59,625
2023-07-05	5.850	5.920	5.680	5.720	5.720	44,055
2023-07-04	5.580	5.930	5.580	5.930	5.930	149,427
2023-06-30	5.360	5.600	5.350	5.590	5.590	48,294
2023-06-29	5.150	5.310	5.150	5.310	5.310	27,643
2023-06-28	4.990	5.170	4.950	5.110	5.110	74,587
2023-06-27	5.110	5.120	5.000	5.000	5.000	30,623
2023-06-26	5.030	5.200	5.030	5.110	5.110	39,588
2023-06-23	5.330	5.330	4.960	5.080	5.080	128,823
2023-06-22	5.360	5.360	5.160	5.200	5.200	39,103
2023-06-21	5.340	5.520	5.330	5.500	5.500	42,830
2023-06-20	5.360	5.420	5.210	5.360	5.360	34,000
2023-06-19	5.390	5.450	5.350	5.360	5.360	26,538
2023-06-16	5.360	5.550	5.180	5.460	5.460	88,937
2023-06-15	5.330	5.410	5.240	5.290	5.290	26,024

← NewerPage 14 of 21 · 1,254 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.