Bonterra Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	5.780	5.780	5.430	5.510	5.510	166,113
2023-03-16	5.720	5.850	5.590	5.760	5.760	147,318
2023-03-15	6.100	6.100	5.480	5.740	5.740	303,344
2023-03-14	6.470	6.520	6.160	6.310	6.310	485,804
2023-03-13	6.510	6.540	6.050	6.450	6.450	177,090
2023-03-10	6.850	6.890	6.470	6.510	6.510	205,158
2023-03-09	6.860	6.900	6.530	6.540	6.540	192,694
2023-03-08	6.610	6.770	6.570	6.770	6.770	120,940
2023-03-07	6.770	6.820	6.590	6.650	6.650	100,610
2023-03-06	6.900	6.950	6.750	6.840	6.840	87,980
2023-03-03	6.650	7.050	6.650	6.940	6.940	211,229
2023-03-02	6.670	6.770	6.550	6.750	6.750	95,181
2023-03-01	6.590	6.780	6.590	6.700	6.700	124,227
2023-02-28	6.800	6.810	6.580	6.620	6.620	169,924
2023-02-27	6.520	6.800	6.430	6.670	6.670	223,251
2023-02-24	6.200	6.510	6.170	6.470	6.470	131,642
2023-02-23	5.980	6.390	5.980	6.310	6.310	172,616
2023-02-22	6.120	6.250	5.900	6.000	6.000	297,894
2023-02-21	6.400	6.470	6.140	6.140	6.140	94,996
2023-02-17	6.600	6.600	6.320	6.340	6.340	132,841
2023-02-16	6.890	7.000	6.670	6.670	6.670	161,775
2023-02-15	6.970	6.970	6.730	6.890	6.890	71,853
2023-02-14	6.900	7.100	6.800	7.070	7.070	97,328
2023-02-13	7.000	7.090	6.890	6.960	6.960	86,407
2023-02-10	6.520	7.010	6.510	6.960	6.960	289,977
2023-02-09	6.660	6.710	6.400	6.430	6.430	213,987
2023-02-08	6.700	6.800	6.490	6.600	6.600	123,802
2023-02-07	6.270	6.700	6.220	6.690	6.690	317,928
2023-02-06	6.270	6.280	6.110	6.240	6.240	145,978
2023-02-03	6.230	6.460	6.170	6.240	6.240	211,455
2023-02-02	6.410	6.420	6.130	6.220	6.220	189,046
2023-02-01	6.600	6.650	6.280	6.440	6.440	113,132
2023-01-31	6.400	6.670	6.310	6.650	6.650	100,185
2023-01-30	6.510	6.840	6.500	6.530	6.530	142,843
2023-01-27	6.710	6.900	6.600	6.690	6.690	139,723
2023-01-26	6.630	6.710	6.560	6.680	6.680	94,206
2023-01-25	6.650	6.650	6.370	6.580	6.580	158,643
2023-01-24	6.800	6.800	6.630	6.630	6.630	75,249
2023-01-23	6.750	6.900	6.730	6.850	6.850	107,257
2023-01-20	6.820	6.860	6.670	6.720	6.720	101,154
2023-01-19	6.670	6.930	6.520	6.860	6.860	63,178
2023-01-18	6.790	7.000	6.680	6.700	6.700	96,424
2023-01-17	6.600	6.750	6.570	6.720	6.720	125,921
2023-01-16	6.530	6.800	6.500	6.530	6.530	122,046
2023-01-13	6.490	6.530	6.300	6.530	6.530	153,216
2023-01-12	6.300	6.520	6.290	6.490	6.490	116,658
2023-01-11	6.180	6.270	6.070	6.230	6.230	163,648
2023-01-10	6.200	6.270	6.020	6.100	6.100	86,132
2023-01-09	6.200	6.420	6.120	6.170	6.170	276,116
2023-01-06	5.970	6.180	5.960	6.120	6.120	154,024
2023-01-05	5.900	5.970	5.840	5.870	5.870	171,757
2023-01-04	6.000	6.190	5.870	5.910	5.910	316,034
2023-01-03	6.750	6.750	6.070	6.110	6.110	237,316
2022-12-30	6.660	6.780	6.600	6.760	6.760	63,402
2022-12-29	6.510	6.690	6.430	6.660	6.660	102,438
2022-12-28	7.030	7.030	6.520	6.540	6.540	117,632
2022-12-23	6.480	6.950	6.440	6.930	6.930	272,966
2022-12-22	6.700	6.810	6.320	6.450	6.450	176,270
2022-12-21	6.260	6.700	6.260	6.660	6.660	260,466
2022-12-20	6.220	6.360	6.130	6.180	6.180	293,021

← NewerPage 16 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.