Bonterra Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	6.150	6.270	6.100	6.240	6.240	31,851
2022-01-06	5.960	6.260	5.960	6.060	6.060	75,251
2022-01-05	6.240	6.250	5.850	5.940	5.940	35,133
2022-01-04	5.780	6.110	5.770	6.070	6.070	45,016
2021-12-31	5.480	5.670	5.460	5.660	5.660	31,552
2021-12-30	5.580	5.640	5.470	5.540	5.540	27,821
2021-12-29	5.210	5.670	5.210	5.550	5.550	81,574
2021-12-24	5.250	5.350	5.220	5.300	5.300	6,411
2021-12-23	5.280	5.420	5.150	5.290	5.290	25,327
2021-12-22	5.140	5.290	4.970	5.250	5.250	26,493
2021-12-21	4.820	5.100	4.800	5.090	5.090	56,931
2021-12-20	4.780	4.810	4.580	4.770	4.770	143,739
2021-12-17	4.970	5.040	4.820	4.910	4.910	75,258
2021-12-16	5.030	5.190	4.950	5.020	5.020	37,833
2021-12-15	5.100	5.160	4.930	5.080	5.080	59,103
2021-12-14	5.300	5.300	5.090	5.200	5.200	30,688
2021-12-13	5.440	5.440	5.260	5.350	5.350	38,143
2021-12-10	5.490	5.520	5.360	5.520	5.520	47,587
2021-12-09	5.600	5.600	5.350	5.460	5.460	33,519
2021-12-08	5.580	5.790	5.460	5.650	5.650	146,258
2021-12-07	5.790	5.980	5.570	5.610	5.610	111,084
2021-12-06	5.420	5.800	5.300	5.640	5.640	30,608
2021-12-03	5.720	5.920	5.320	5.400	5.400	76,246
2021-12-02	5.320	5.680	5.250	5.640	5.640	69,072
2021-12-01	5.650	5.650	5.290	5.390	5.390	61,292
2021-11-30	5.620	5.710	5.440	5.640	5.640	57,339
2021-11-29	5.780	5.870	5.590	5.720	5.720	44,237
2021-11-26	5.560	5.700	5.360	5.630	5.630	71,969
2021-11-25	6.110	6.110	5.990	6.040	6.040	24,902
2021-11-24	6.110	6.160	6.020	6.070	6.070	25,030
2021-11-23	5.980	6.370	5.980	6.100	6.100	101,365
2021-11-22	5.820	6.190	5.730	5.940	5.940	44,596
2021-11-19	5.880	5.880	5.680	5.840	5.840	40,998
2021-11-18	5.740	6.040	5.540	5.930	5.930	90,119
2021-11-17	6.110	6.150	5.650	5.710	5.710	54,244
2021-11-16	6.080	6.170	5.810	6.120	6.120	141,075
2021-11-15	6.080	6.150	5.965	6.080	6.080	53,161
2021-11-12	6.540	6.550	6.150	6.240	6.240	73,335
2021-11-11	6.610	6.630	6.480	6.590	6.590	19,110
2021-11-10	7.260	7.260	6.440	6.610	6.610	116,852
2021-11-09	7.120	7.230	6.780	6.970	6.970	46,131
2021-11-08	7.070	7.380	7.060	7.150	7.150	53,308
2021-11-05	6.970	7.000	6.620	7.000	7.000	58,414
2021-11-04	6.810	6.980	6.810	6.880	6.880	19,467
2021-11-03	6.850	6.940	6.690	6.750	6.750	26,312
2021-11-02	6.960	6.960	6.810	6.930	6.930	16,189
2021-11-01	6.880	7.000	6.720	6.990	6.990	261,205
2021-10-29	6.640	6.920	6.420	6.840	6.840	19,520
2021-10-28	6.630	7.020	6.600	6.650	6.650	16,765
2021-10-27	6.740	6.740	6.520	6.650	6.650	23,356
2021-10-26	6.850	6.920	6.750	6.750	6.750	26,221
2021-10-25	6.870	7.100	6.750	6.890	6.890	55,062
2021-10-22	6.710	6.920	6.640	6.720	6.720	26,183
2021-10-21	6.870	6.960	6.670	6.810	6.810	27,532
2021-10-20	6.880	6.970	6.650	6.920	6.920	26,757
2021-10-19	6.740	6.970	6.450	6.890	6.890	45,772
2021-10-18	6.980	7.000	6.580	6.710	6.710	70,305
2021-10-15	6.960	7.130	6.750	6.910	6.910	110,343
2021-10-14	6.570	6.990	6.370	6.800	6.800	111,836

← NewerPage 21 of 21 · 1,259 trading days

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.