Bonterra Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	12.700	12.800	12.430	12.560	12.560	94,060
2022-04-01	12.910	13.230	12.590	12.620	12.620	211,706
2022-03-31	12.790	13.160	12.350	12.950	12.950	356,661
2022-03-30	12.300	13.090	12.300	12.790	12.790	315,234
2022-03-29	11.780	12.280	11.570	12.200	12.200	295,838
2022-03-28	11.480	12.250	11.390	12.050	12.050	202,775
2022-03-25	10.370	12.000	10.370	11.900	11.900	698,704
2022-03-24	10.380	10.530	10.140	10.450	10.450	48,029
2022-03-23	10.210	10.530	10.170	10.380	10.380	136,379
2022-03-22	10.300	10.570	9.990	10.050	10.050	214,756
2022-03-21	9.820	10.500	9.780	10.270	10.270	163,822
2022-03-18	9.510	9.650	9.410	9.650	9.650	62,953
2022-03-17	9.340	9.760	9.340	9.540	9.540	121,700
2022-03-16	9.090	9.490	9.000	9.110	9.110	94,980
2022-03-15	8.840	9.220	8.700	9.010	9.010	231,752
2022-03-14	9.990	9.990	9.440	9.470	9.470	110,714
2022-03-11	10.760	10.860	10.200	10.330	10.330	101,959
2022-03-10	11.000	11.000	10.460	10.870	10.870	103,274
2022-03-09	11.200	11.200	10.110	10.700	10.700	182,783
2022-03-08	11.010	11.580	10.870	11.260	11.260	188,439
2022-03-07	10.940	11.330	10.600	10.950	10.950	243,934
2022-03-04	9.840	10.500	9.470	10.480	10.480	233,633
2022-03-03	9.810	9.920	9.600	9.690	9.690	49,174
2022-03-02	10.210	10.340	9.840	9.930	9.930	84,067
2022-03-01	9.930	10.750	9.660	10.070	10.070	168,491
2022-02-28	9.400	9.860	9.100	9.780	9.780	125,139
2022-02-25	9.160	9.370	9.080	9.350	9.350	72,904
2022-02-24	9.330	9.360	8.910	9.170	9.170	111,486
2022-02-23	9.140	9.280	9.000	9.100	9.100	45,675
2022-02-22	9.320	9.320	8.880	9.070	9.070	52,287
2022-02-18	9.050	9.170	8.900	9.000	9.000	60,420
2022-02-17	9.230	9.290	8.990	9.130	9.130	42,474
2022-02-16	9.340	9.610	9.140	9.250	9.250	214,628
2022-02-15	8.680	9.380	8.400	9.300	9.300	304,020
2022-02-14	8.670	8.850	8.160	8.760	8.760	167,870
2022-02-11	8.340	8.700	8.280	8.620	8.620	142,196
2022-02-10	7.890	8.400	7.890	8.260	8.260	142,586
2022-02-09	7.650	8.140	7.640	7.970	7.970	139,601
2022-02-08	7.910	7.910	7.570	7.610	7.610	137,706
2022-02-07	7.820	8.030	7.550	7.960	7.960	84,214
2022-02-04	7.940	8.360	7.730	7.830	7.830	151,026
2022-02-03	7.750	8.080	7.550	7.800	7.800	196,527
2022-02-02	7.820	7.910	7.510	7.790	7.790	73,730
2022-02-01	7.830	7.890	7.500	7.830	7.830	84,989
2022-01-31	7.290	7.900	7.230	7.740	7.740	118,949
2022-01-28	7.310	7.660	7.070	7.300	7.300	114,576
2022-01-27	7.540	7.570	7.130	7.360	7.360	44,877
2022-01-26	7.650	7.960	7.090	7.300	7.300	394,811
2022-01-25	6.970	7.640	6.650	7.610	7.610	120,591
2022-01-24	6.680	7.140	6.380	7.030	7.030	202,893
2022-01-21	7.340	7.340	6.810	6.910	6.910	150,980
2022-01-20	7.670	7.930	7.410	7.420	7.420	128,060
2022-01-19	7.450	8.060	7.450	7.790	7.790	220,235
2022-01-18	7.700	7.850	7.150	7.340	7.340	195,965
2022-01-17	6.510	7.710	6.510	7.700	7.700	296,225
2022-01-14	6.450	6.500	6.320	6.490	6.490	187,368
2022-01-13	6.490	6.500	6.420	6.460	6.460	54,301
2022-01-12	6.470	6.500	6.450	6.490	6.490	220,108
2022-01-11	6.500	6.610	6.310	6.450	6.450	109,101
2022-01-10	6.300	6.600	6.200	6.460	6.460	123,979

← NewerPage 20 of 21 · 1,255 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.