Bonterra Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.810	7.150	6.810	6.990	6.990	68,500
2026-04-24	6.940	6.940	6.740	6.800	6.800	52,600
2026-04-23	6.710	6.910	6.710	6.890	6.890	83,100
2026-04-22	6.470	6.750	6.440	6.700	6.700	80,100
2026-04-21	6.250	6.500	6.200	6.440	6.440	107,100
2026-04-20	6.230	6.500	6.180	6.260	6.260	85,000
2026-04-17	6.260	6.260	5.970	6.190	6.190	152,900
2026-04-16	6.330	6.520	6.330	6.460	6.460	32,100
2026-04-15	6.390	6.560	6.290	6.310	6.310	55,300
2026-04-14	6.500	6.500	6.310	6.390	6.390	76,600
2026-04-13	6.410	6.720	6.410	6.530	6.530	104,400
2026-04-10	6.260	6.660	6.260	6.350	6.350	14,500
2026-04-09	6.360	6.450	6.060	6.310	6.310	97,500
2026-04-08	6.220	6.270	5.360	6.270	6.270	165,700
2026-04-07	6.630	6.750	6.490	6.700	6.700	116,300
2026-04-06	6.570	6.740	6.350	6.550	6.550	68,600
2026-04-02	6.500	6.660	6.390	6.490	6.490	146,300
2026-04-01	6.480	6.590	6.110	6.180	6.180	237,800
2026-03-31	6.660	7.000	6.450	6.560	6.560	137,500
2026-03-30	6.900	7.020	6.760	6.820	6.820	118,200
2026-03-27	6.620	6.920	6.500	6.880	6.880	121,200
2026-03-26	6.650	6.790	6.180	6.540	6.540	107,200
2026-03-25	6.510	6.650	6.510	6.650	6.650	45,300
2026-03-24	6.650	6.790	6.570	6.590	6.590	138,400
2026-03-23	6.450	6.550	6.310	6.510	6.510	155,200
2026-03-20	6.500	6.600	6.320	6.470	6.470	201,300
2026-03-19	6.570	6.750	6.430	6.470	6.470	138,500
2026-03-18	6.500	6.640	6.240	6.600	6.600	132,800
2026-03-17	5.900	6.460	5.890	6.440	6.440	555,600
2026-03-16	6.100	6.100	5.980	6.080	6.080	83,000
2026-03-13	5.750	6.100	5.680	6.090	6.090	239,300
2026-03-12	5.940	6.030	5.710	5.870	5.870	128,300
2026-03-11	5.570	5.690	5.570	5.630	5.630	74,800
2026-03-10	5.680	5.700	5.490	5.550	5.550	45,786
2026-03-09	5.770	6.000	5.600	5.700	5.700	123,763
2026-03-06	5.810	5.850	5.560	5.580	5.580	40,200
2026-03-05	5.510	5.790	5.510	5.750	5.750	102,000
2026-03-04	5.580	5.580	5.360	5.540	5.540	67,700
2026-03-03	5.410	5.550	5.270	5.490	5.490	126,900
2026-03-02	5.490	5.540	5.190	5.430	5.430	165,800
2026-02-27	5.210	5.380	5.200	5.290	5.290	175,100
2026-02-26	5.050	5.210	4.960	5.170	5.170	121,000
2026-02-25	5.130	5.240	4.940	5.070	5.070	198,800
2026-02-24	5.150	5.150	5.040	5.070	5.070	29,100
2026-02-23	5.150	5.170	5.070	5.150	5.150	98,600
2026-02-20	5.130	5.150	5.060	5.150	5.150	29,600
2026-02-19	5.120	5.150	5.080	5.110	5.110	73,500
2026-02-18	5.210	5.290	5.030	5.110	5.110	149,600
2026-02-17	5.230	5.230	5.050	5.140	5.140	41,900
2026-02-13	5.160	5.250	5.110	5.200	5.200	20,000
2026-02-12	5.270	5.290	5.020	5.090	5.090	68,500
2026-02-11	5.090	5.290	5.040	5.270	5.270	109,000
2026-02-10	5.250	5.250	5.030	5.060	5.060	39,000
2026-02-09	5.250	5.470	5.070	5.190	5.190	145,500
2026-02-06	4.890	5.140	4.830	5.060	5.060	48,000
2026-02-05	5.470	5.470	4.920	4.950	4.950	58,000
2026-02-04	5.060	5.300	4.960	5.150	5.150	82,500
2026-02-03	5.000	5.130	5.000	5.040	5.040	60,800
2026-02-02	5.000	5.000	4.800	4.930	4.930	30,300
2026-01-30	5.000	5.220	4.940	4.970	4.970	98,400

← NewerPage 3 of 21 · 1,257 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.