Bonterra Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	5.320	5.370	5.230	5.320	5.320	26,525
2023-06-13	5.420	5.510	5.270	5.290	5.290	61,151
2023-06-12	5.500	5.500	5.320	5.370	5.370	33,398
2023-06-09	5.610	5.610	5.460	5.510	5.510	23,766
2023-06-08	5.730	5.760	5.550	5.620	5.620	21,796
2023-06-07	5.670	5.850	5.670	5.790	5.790	35,724
2023-06-06	5.570	5.640	5.460	5.610	5.610	33,155
2023-06-05	5.820	5.850	5.590	5.600	5.600	38,001
2023-06-02	5.420	5.670	5.350	5.650	5.650	63,088
2023-06-01	5.310	5.320	5.230	5.300	5.300	51,980
2023-05-31	5.360	5.370	5.190	5.240	5.240	58,280
2023-05-30	5.760	5.760	5.410	5.440	5.440	61,181
2023-05-29	5.630	5.850	5.630	5.790	5.790	20,710
2023-05-26	5.710	5.740	5.660	5.680	5.680	76,865
2023-05-25	5.910	5.940	5.680	5.700	5.700	59,559
2023-05-24	6.150	6.160	5.960	5.960	5.960	55,220
2023-05-23	5.960	6.170	5.960	6.030	6.030	63,614
2023-05-19	6.110	6.130	5.920	5.960	5.960	56,376
2023-05-18	5.890	6.040	5.890	6.020	6.020	29,916
2023-05-17	5.940	6.020	5.820	5.950	5.950	59,782
2023-05-16	6.050	6.090	5.860	5.860	5.860	57,846
2023-05-15	5.950	6.080	5.950	6.060	6.060	56,264
2023-05-12	6.000	6.140	5.850	5.990	5.990	70,801
2023-05-11	6.070	6.080	5.900	6.050	6.050	53,532
2023-05-10	6.280	6.280	6.100	6.220	6.220	37,350
2023-05-09	6.290	6.370	6.190	6.360	6.360	13,314
2023-05-08	6.490	6.500	6.275	6.310	6.310	31,554
2023-05-05	6.240	6.560	6.230	6.380	6.380	43,500
2023-05-04	6.300	6.300	6.050	6.140	6.140	80,753
2023-05-03	6.310	6.380	6.160	6.260	6.260	31,294
2023-05-02	6.420	6.440	6.170	6.380	6.380	64,483
2023-05-01	6.680	6.720	6.580	6.690	6.690	59,735
2023-04-28	6.540	6.740	6.540	6.670	6.670	31,454
2023-04-27	6.630	6.760	6.450	6.460	6.460	48,126
2023-04-26	6.630	6.860	6.550	6.600	6.600	61,847
2023-04-25	6.880	6.880	6.770	6.810	6.810	31,725
2023-04-24	6.860	7.140	6.860	7.000	7.000	86,045
2023-04-21	7.000	7.010	6.850	6.850	6.850	22,662
2023-04-20	7.160	7.160	6.930	6.950	6.950	70,611
2023-04-19	7.150	7.200	7.020	7.190	7.190	107,108
2023-04-18	7.160	7.300	7.130	7.180	7.180	109,736
2023-04-17	7.290	7.290	7.150	7.270	7.270	62,032
2023-04-14	7.370	7.380	7.150	7.170	7.170	81,069
2023-04-13	7.150	7.300	7.150	7.290	7.290	78,529
2023-04-12	7.150	7.210	7.010	7.200	7.200	50,654
2023-04-11	7.120	7.120	6.990	7.090	7.090	45,599
2023-04-10	6.800	7.080	6.800	7.050	7.050	119,769
2023-04-05	6.820	6.970	6.750	6.890	6.890	42,114
2023-04-04	6.950	6.960	6.640	6.820	6.820	71,628
2023-04-03	6.740	7.050	6.730	6.920	6.920	168,173
2023-03-31	6.450	6.620	6.450	6.600	6.600	68,215
2023-03-30	6.570	6.570	6.380	6.530	6.530	74,314
2023-03-29	6.480	6.560	6.390	6.480	6.480	64,879
2023-03-28	6.190	6.440	6.130	6.390	6.390	94,367
2023-03-27	5.940	6.250	5.850	6.200	6.200	114,273
2023-03-24	5.840	5.990	5.750	5.980	5.980	52,676
2023-03-23	6.190	6.300	5.820	5.930	5.930	83,014
2023-03-22	6.060	6.250	5.970	6.110	6.110	89,578
2023-03-21	6.000	6.180	5.940	6.160	6.160	104,817
2023-03-20	5.520	5.870	5.440	5.870	5.870	208,726

← NewerPage 15 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.