Bonterra Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	7.230	7.230	6.670	6.740	6.740	133,411
2022-09-22	7.830	8.030	7.420	7.450	7.450	141,364
2022-09-21	7.810	7.900	7.670	7.700	7.700	59,866
2022-09-20	7.900	7.930	7.650	7.770	7.770	89,147
2022-09-19	7.700	7.970	7.630	7.970	7.970	124,155
2022-09-16	7.950	7.950	7.680	7.860	7.860	98,733
2022-09-15	8.220	8.220	7.950	7.950	7.950	63,857
2022-09-14	8.250	8.480	8.170	8.260	8.260	195,684
2022-09-13	8.160	8.230	8.010	8.130	8.130	101,736
2022-09-12	8.080	8.300	8.030	8.230	8.230	149,564
2022-09-09	7.990	8.120	7.870	7.940	7.940	123,728
2022-09-08	7.940	8.030	7.790	7.830	7.830	55,504
2022-09-07	8.080	8.100	7.800	7.900	7.900	95,980
2022-09-06	8.450	8.630	8.270	8.270	8.270	83,649
2022-09-02	8.740	8.740	8.330	8.510	8.510	128,007
2022-09-01	8.560	8.710	8.290	8.440	8.440	209,289
2022-08-31	8.980	9.050	8.750	8.800	8.800	203,776
2022-08-30	9.230	9.290	8.900	9.010	9.010	171,307
2022-08-29	8.890	9.600	8.840	9.450	9.450	221,445
2022-08-26	9.180	9.310	8.900	8.910	8.910	240,092
2022-08-25	9.340	9.380	9.080	9.180	9.180	157,543
2022-08-24	9.180	9.340	9.110	9.240	9.240	136,177
2022-08-23	8.960	9.430	8.960	9.230	9.230	137,505
2022-08-22	8.870	8.970	8.650	8.840	8.840	103,105
2022-08-19	9.100	9.250	8.930	8.990	8.990	104,295
2022-08-18	9.010	9.250	9.010	9.180	9.180	91,748
2022-08-17	8.800	9.040	8.640	8.930	8.930	98,074
2022-08-16	9.270	9.400	8.800	8.830	8.830	148,148
2022-08-15	8.900	9.240	8.720	9.130	9.130	152,545
2022-08-12	9.050	9.380	8.930	9.380	9.380	139,006
2022-08-11	9.100	9.170	8.970	9.110	9.110	124,949
2022-08-10	9.020	9.290	8.840	8.860	8.860	270,454
2022-08-09	8.700	8.800	8.390	8.510	8.510	68,394
2022-08-08	8.380	8.620	8.230	8.610	8.610	83,831
2022-08-05	8.000	8.680	8.000	8.380	8.380	107,641
2022-08-04	8.760	8.760	8.160	8.160	8.160	161,107
2022-08-03	9.450	9.470	8.720	8.850	8.850	178,522
2022-08-02	9.440	9.640	9.300	9.440	9.440	144,144
2022-07-29	9.440	9.830	9.370	9.650	9.650	131,878
2022-07-28	9.270	9.600	9.010	9.280	9.280	92,040
2022-07-27	8.710	9.200	8.700	9.180	9.180	128,991
2022-07-26	9.130	9.280	8.680	8.700	8.700	240,081
2022-07-25	8.590	9.000	8.590	9.000	9.000	49,913
2022-07-22	8.670	8.980	8.350	8.550	8.550	259,560
2022-07-21	8.910	8.910	8.320	8.580	8.580	125,793
2022-07-20	8.570	9.020	8.520	9.020	9.020	153,660
2022-07-19	8.430	8.810	8.320	8.740	8.740	156,526
2022-07-18	8.160	8.570	7.890	8.450	8.450	225,644
2022-07-15	7.910	7.920	7.640	7.860	7.860	188,756
2022-07-14	7.560	7.790	7.190	7.750	7.750	194,546
2022-07-13	7.530	7.900	7.430	7.860	7.860	129,410
2022-07-12	7.820	8.010	7.580	7.680	7.680	206,593
2022-07-11	7.990	8.270	7.860	8.160	8.160	117,407
2022-07-08	8.340	8.460	7.850	8.280	8.280	158,345
2022-07-07	8.160	8.470	7.820	8.150	8.150	951,962
2022-07-06	7.980	8.410	7.350	7.860	7.860	349,114
2022-07-05	8.920	8.930	7.930	8.190	8.190	518,189
2022-07-04	9.000	9.590	8.960	9.210	9.210	86,659
2022-06-30	8.950	9.100	8.620	8.940	8.940	204,370
2022-06-29	10.010	10.010	9.090	9.180	9.180	135,121

← NewerPage 18 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.