Bonterra Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.640	5.780	5.640	5.700	5.700	29,700
2026-07-21	5.440	5.740	5.440	5.600	5.600	38,800
2026-07-20	5.510	5.530	5.430	5.480	5.480	13,000
2026-07-17	5.390	5.550	5.310	5.530	5.530	80,500
2026-07-16	5.580	5.580	5.330	5.420	5.420	43,700
2026-07-15	5.530	5.530	5.300	5.450	5.450	36,000
2026-07-14	5.780	5.780	5.530	5.620	5.620	33,200
2026-07-13	5.400	5.620	5.280	5.620	5.620	117,800
2026-07-10	5.500	5.500	5.250	5.260	5.260	34,900
2026-07-09	5.750	5.780	5.480	5.560	5.560	32,300
2026-07-08	5.470	5.750	5.470	5.720	5.720	53,300
2026-07-07	5.280	5.500	5.220	5.490	5.490	13,100
2026-07-06	5.470	5.520	5.190	5.240	5.240	49,400
2026-07-03	5.450	5.470	5.400	5.460	5.460	17,000
2026-07-02	5.300	5.430	5.060	5.370	5.370	53,200
2026-06-30	5.840	5.840	5.360	5.450	5.450	40,400
2026-06-29	5.320	5.330	5.090	5.330	5.330	47,900
2026-06-26	5.180	5.250	5.100	5.160	5.160	72,200
2026-06-25	5.280	5.410	5.280	5.340	5.340	44,100
2026-06-24	5.750	5.750	5.300	5.380	5.380	121,100
2026-06-23	5.810	5.810	5.700	5.760	5.760	38,800
2026-06-22	5.850	5.950	5.770	5.890	5.890	60,900
2026-06-19	6.020	6.020	5.860	5.940	5.940	16,400
2026-06-18	6.110	6.190	5.860	5.900	5.900	134,400
2026-06-17	6.130	6.290	6.100	6.270	6.270	63,900
2026-06-16	6.090	6.200	6.020	6.140	6.140	127,400
2026-06-15	6.210	6.320	6.050	6.210	6.210	48,000
2026-06-12	6.450	6.560	6.360	6.450	6.450	93,800
2026-06-11	6.530	6.670	6.400	6.430	6.430	39,800
2026-06-10	6.500	6.680	6.480	6.500	6.500	89,000
2026-06-09	6.440	6.550	6.420	6.450	6.450	80,300
2026-06-08	6.180	6.650	6.150	6.520	6.520	35,400
2026-06-05	6.920	6.920	6.400	6.450	6.450	86,000
2026-06-04	6.410	6.940	6.410	6.920	6.920	153,200
2026-06-03	6.850	6.850	6.710	6.770	6.770	57,600
2026-06-02	6.790	6.820	6.400	6.710	6.710	50,800
2026-06-01	6.510	6.830	6.490	6.660	6.660	42,300
2026-05-29	6.560	6.670	6.420	6.490	6.490	56,200
2026-05-28	6.580	6.790	6.580	6.650	6.650	93,800
2026-05-27	6.540	6.750	6.520	6.600	6.600	93,500
2026-05-26	6.930	6.930	6.680	6.760	6.760	106,900
2026-05-25	6.470	6.900	6.450	6.750	6.750	74,700
2026-05-22	7.000	7.320	7.000	7.080	7.080	37,800
2026-05-21	7.010	7.640	6.990	7.050	7.050	223,400
2026-05-20	7.090	7.150	6.950	7.130	7.130	96,300
2026-05-19	7.140	7.180	6.980	7.060	7.060	181,500
2026-05-15	6.470	7.140	6.470	6.980	6.980	128,800
2026-05-14	6.950	6.950	6.670	6.870	6.870	39,800
2026-05-13	6.900	6.980	6.690	6.710	6.710	20,100
2026-05-12	6.800	6.930	6.770	6.850	6.850	65,200
2026-05-11	6.940	6.940	6.620	6.770	6.770	104,300
2026-05-08	6.880	6.970	6.540	6.690	6.690	103,200
2026-05-07	6.650	6.880	6.550	6.800	6.800	50,300
2026-05-06	6.740	7.000	6.510	6.850	6.850	95,700
2026-05-05	7.240	7.270	7.090	7.200	7.200	54,700
2026-05-04	7.190	7.250	7.070	7.230	7.230	32,200
2026-05-01	7.200	7.250	6.910	7.180	7.180	55,700
2026-04-30	7.260	7.270	7.100	7.200	7.200	32,900
2026-04-29	7.190	7.370	7.090	7.340	7.340	131,500
2026-04-28	7.100	7.200	7.000	7.010	7.010	154,400

← NewerPage 2 of 5 · 251 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.