Bonterra Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	9.580	9.910	9.460	9.840	9.840	152,894
2022-06-27	8.920	9.420	8.750	9.400	9.400	102,628
2022-06-24	8.420	9.090	8.360	8.760	8.760	184,553
2022-06-23	9.260	9.310	8.160	8.280	8.280	300,384
2022-06-22	9.240	9.470	9.030	9.230	9.230	148,411
2022-06-21	9.500	9.940	9.500	9.800	9.800	146,114
2022-06-20	9.400	9.700	9.210	9.400	9.400	79,260
2022-06-17	10.360	10.630	9.470	9.610	9.610	571,427
2022-06-16	11.010	11.020	10.230	10.280	10.280	615,356
2022-06-15	11.640	11.850	11.100	11.380	11.380	256,813
2022-06-14	12.120	12.120	11.470	11.610	11.610	216,753
2022-06-13	12.110	12.200	11.310	11.850	11.850	348,089
2022-06-10	12.720	13.130	12.220	12.620	12.620	269,194
2022-06-09	12.960	13.050	12.640	12.850	12.850	238,292
2022-06-08	12.690	13.750	12.520	13.010	13.010	511,174
2022-06-07	12.130	12.750	12.130	12.720	12.720	339,754
2022-06-06	12.230	12.370	12.100	12.220	12.220	75,581
2022-06-03	12.200	12.200	12.000	12.070	12.070	165,655
2022-06-02	12.400	12.660	12.120	12.240	12.240	160,160
2022-06-01	12.370	12.930	12.060	12.510	12.510	183,441
2022-05-31	12.280	12.460	11.910	12.340	12.340	223,388
2022-05-30	11.970	12.280	11.920	12.000	12.000	152,680
2022-05-27	11.640	11.800	11.470	11.730	11.730	65,286
2022-05-26	11.850	12.010	11.550	11.700	11.700	158,882
2022-05-25	11.140	11.830	11.140	11.800	11.800	232,470
2022-05-24	11.000	11.320	10.730	11.140	11.140	57,856
2022-05-20	11.050	11.120	10.760	10.970	10.970	80,002
2022-05-19	10.930	11.290	10.890	11.040	11.040	37,343
2022-05-18	11.480	11.480	10.910	11.040	11.040	53,027
2022-05-17	11.570	11.970	11.340	11.440	11.440	76,070
2022-05-16	10.770	11.640	10.730	11.450	11.450	85,260
2022-05-13	10.850	11.380	10.740	10.860	10.860	99,530
2022-05-12	10.790	11.170	10.410	10.650	10.650	164,746
2022-05-11	10.290	11.390	10.290	11.010	11.010	148,164
2022-05-10	10.610	11.100	10.300	10.450	10.450	165,216
2022-05-09	11.220	11.230	10.400	10.630	10.630	129,083
2022-05-06	11.640	11.640	11.080	11.610	11.610	161,819
2022-05-05	12.410	12.410	11.270	11.530	11.530	119,593
2022-05-04	11.930	12.240	11.450	12.190	12.190	239,039
2022-05-03	11.170	12.020	11.170	11.790	11.790	80,032
2022-05-02	11.540	11.600	10.850	11.160	11.160	152,501
2022-04-29	11.510	12.020	11.370	11.710	11.710	140,858
2022-04-28	11.200	11.600	10.820	11.480	11.480	82,598
2022-04-27	11.110	11.240	10.680	11.200	11.200	68,602
2022-04-26	10.950	11.495	10.700	11.000	11.000	99,389
2022-04-25	11.060	11.060	10.460	10.840	10.840	153,787
2022-04-22	11.110	11.480	10.980	11.270	11.270	100,715
2022-04-21	12.000	12.090	11.090	11.160	11.160	114,556
2022-04-20	12.160	12.290	11.840	11.970	11.970	116,754
2022-04-19	12.240	12.500	12.070	12.140	12.140	256,398
2022-04-18	12.290	12.620	12.090	12.340	12.340	111,442
2022-04-14	12.420	12.520	12.050	12.180	12.180	97,943
2022-04-13	12.630	12.740	12.170	12.500	12.500	118,869
2022-04-12	11.720	12.240	11.660	12.240	12.240	137,114
2022-04-11	11.890	11.890	11.390	11.490	11.490	566,199
2022-04-08	11.940	11.970	11.560	11.940	11.940	112,145
2022-04-07	11.800	12.060	11.430	11.890	11.890	65,020
2022-04-06	11.810	12.180	11.500	11.710	11.710	131,840
2022-04-05	12.540	12.640	11.980	12.000	12.000	123,298
2022-04-04	12.700	12.800	12.430	12.560	12.560	94,060

← NewerPage 19 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.