Bonterra Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	6.410	6.440	5.980	6.240	6.240	515,959
2022-12-16	6.600	6.680	6.150	6.350	6.350	490,521
2022-12-15	6.790	6.870	6.680	6.820	6.820	127,353
2022-12-14	6.860	6.950	6.750	6.850	6.850	105,096
2022-12-13	6.840	7.030	6.790	6.820	6.820	214,481
2022-12-12	6.620	6.820	6.600	6.730	6.730	240,681
2022-12-09	6.730	6.850	6.540	6.630	6.630	158,615
2022-12-08	6.900	7.140	6.640	6.720	6.720	123,546
2022-12-07	6.940	7.070	6.700	6.770	6.770	241,894
2022-12-06	7.240	7.440	6.880	6.910	6.910	197,682
2022-12-05	7.540	7.850	7.220	7.330	7.330	173,180
2022-12-02	7.530	7.650	7.440	7.490	7.490	195,903
2022-12-01	7.910	8.020	7.570	7.600	7.600	198,328
2022-11-30	7.930	8.000	7.680	7.810	7.810	138,434
2022-11-29	7.800	7.990	7.690	7.790	7.790	183,788
2022-11-28	7.790	7.810	7.600	7.680	7.680	263,529
2022-11-25	7.950	8.040	7.850	7.970	7.970	385,839
2022-11-24	7.550	7.810	7.500	7.770	7.770	92,635
2022-11-23	7.600	7.660	7.460	7.530	7.530	176,143
2022-11-22	7.590	7.760	7.540	7.700	7.700	239,506
2022-11-21	7.680	7.680	7.170	7.470	7.470	377,626
2022-11-18	7.610	7.760	7.510	7.690	7.690	140,669
2022-11-17	7.780	7.900	7.590	7.820	7.820	285,440
2022-11-16	8.120	8.120	7.890	7.900	7.900	287,910
2022-11-15	8.060	8.290	8.050	8.200	8.200	261,401
2022-11-14	8.170	8.350	7.980	8.030	8.030	318,693
2022-11-11	8.260	8.470	8.130	8.240	8.240	356,663
2022-11-10	8.440	8.500	7.920	8.070	8.070	448,616
2022-11-09	9.400	9.400	8.140	8.210	8.210	543,207
2022-11-08	10.350	10.350	9.610	9.800	9.800	232,892
2022-11-07	9.460	10.330	9.460	10.330	10.330	256,444
2022-11-04	9.610	9.750	9.100	9.430	9.430	198,300
2022-11-03	8.740	9.340	8.740	9.330	9.330	174,230
2022-11-02	9.110	9.130	8.760	8.850	8.850	138,217
2022-11-01	9.050	9.150	8.940	9.030	9.030	124,613
2022-10-31	8.790	9.080	8.720	8.910	8.910	141,953
2022-10-28	8.700	8.950	8.410	8.740	8.740	171,468
2022-10-27	8.930	8.980	8.740	8.850	8.850	162,593
2022-10-26	8.520	8.900	8.520	8.780	8.780	108,151
2022-10-25	8.330	8.700	8.330	8.450	8.450	243,669
2022-10-24	8.270	8.380	8.180	8.380	8.380	98,769
2022-10-21	8.280	8.280	8.060	8.250	8.250	69,354
2022-10-20	8.340	8.550	8.160	8.200	8.200	151,261
2022-10-19	8.080	8.260	7.840	8.250	8.250	129,935
2022-10-18	8.230	8.240	7.830	8.110	8.110	84,847
2022-10-17	8.030	8.320	8.000	8.100	8.100	177,139
2022-10-14	8.000	8.140	7.850	7.870	7.870	87,275
2022-10-13	7.660	8.250	7.660	8.100	8.100	79,881
2022-10-12	7.870	8.000	7.680	7.820	7.820	120,749
2022-10-11	8.130	8.210	7.750	7.920	7.920	154,041
2022-10-07	8.410	8.760	8.370	8.450	8.450	134,083
2022-10-06	8.130	8.580	8.130	8.430	8.430	151,553
2022-10-05	7.580	8.270	7.380	8.180	8.180	144,687
2022-10-04	7.510	7.670	7.500	7.600	7.600	89,720
2022-10-03	7.170	7.310	7.050	7.270	7.270	166,473
2022-09-30	6.980	7.120	6.740	6.820	6.820	133,517
2022-09-29	7.180	7.180	6.830	7.020	7.020	86,596
2022-09-28	6.740	7.280	6.650	7.280	7.280	155,692
2022-09-27	6.380	6.900	6.380	6.730	6.730	146,367
2022-09-26	6.730	6.880	6.190	6.250	6.250	135,811

← NewerPage 17 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.