Bonterra Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	5.000	5.140	4.930	5.020	5.020	116,200
2026-01-28	5.000	5.100	4.900	5.000	5.000	93,800
2026-01-27	5.000	5.080	4.840	5.000	5.000	72,800
2026-01-26	4.950	5.050	4.920	5.000	5.000	130,600
2026-01-23	4.770	4.940	4.770	4.900	4.900	95,200
2026-01-22	4.810	4.810	4.640	4.730	4.730	52,600
2026-01-21	4.800	4.910	4.670	4.760	4.760	51,900
2026-01-20	4.890	4.920	4.580	4.670	4.670	62,600
2026-01-19	4.790	4.840	4.720	4.740	4.740	58,700
2026-01-16	4.810	4.950	4.650	4.740	4.740	64,800
2026-01-15	4.620	4.960	4.540	4.820	4.820	74,800
2026-01-14	4.550	4.650	4.550	4.640	4.640	40,000
2026-01-13	4.450	4.590	4.420	4.560	4.560	59,500
2026-01-12	4.440	4.530	4.360	4.450	4.450	55,100
2026-01-09	4.250	4.390	4.250	4.380	4.380	31,500
2026-01-08	4.240	4.250	4.120	4.220	4.220	31,900
2026-01-07	4.230	4.300	4.080	4.110	4.110	92,100
2026-01-06	4.340	4.410	4.200	4.280	4.280	88,300
2026-01-05	4.590	4.590	4.250	4.320	4.320	67,800
2026-01-02	4.540	4.615	4.520	4.600	4.600	38,927
2025-12-31	4.660	4.660	4.450	4.520	4.520	26,315
2025-12-30	4.500	4.690	4.500	4.680	4.680	74,489
2025-12-29	4.290	4.750	4.290	4.540	4.540	99,393
2025-12-24	4.300	4.300	4.240	4.300	4.300	34,941
2025-12-23	4.300	4.300	4.150	4.290	4.290	18,589
2025-12-22	4.200	4.330	4.170	4.320	4.320	31,523
2025-12-19	4.190	4.280	4.170	4.170	4.170	35,566
2025-12-18	4.240	4.360	4.070	4.180	4.180	13,450
2025-12-17	4.100	4.230	4.070	4.220	4.220	25,168
2025-12-16	4.380	4.380	4.080	4.130	4.130	29,769
2025-12-15	4.100	4.150	4.000	4.130	4.130	32,816
2025-12-12	4.290	4.290	4.050	4.150	4.150	19,353
2025-12-11	4.020	4.075	4.000	4.030	4.030	35,226
2025-12-10	4.140	4.170	3.990	4.160	4.160	23,291
2025-12-09	4.240	4.240	3.870	4.110	4.110	124,436
2025-12-08	4.430	4.430	4.180	4.230	4.230	24,799
2025-12-05	4.190	4.330	4.160	4.270	4.270	36,224
2025-12-04	4.120	4.190	4.010	4.190	4.190	46,176
2025-12-03	3.940	4.070	3.930	4.070	4.070	68,939
2025-12-02	3.960	3.960	3.830	3.880	3.880	21,165
2025-12-01	3.850	3.980	3.850	3.970	3.970	52,695
2025-11-28	3.710	3.850	3.690	3.850	3.850	65,035
2025-11-27	3.730	3.740	3.630	3.690	3.690	34,027
2025-11-26	3.680	3.690	3.570	3.690	3.690	25,168
2025-11-25	3.700	3.700	3.580	3.620	3.620	13,355
2025-11-24	3.680	3.700	3.600	3.690	3.690	35,194
2025-11-21	3.600	3.680	3.580	3.680	3.680	100,853
2025-11-20	3.540	3.740	3.540	3.660	3.660	111,774
2025-11-19	3.510	3.660	3.510	3.570	3.570	55,930
2025-11-18	3.470	3.710	3.430	3.660	3.660	98,029
2025-11-17	3.650	3.670	3.460	3.470	3.470	45,465
2025-11-14	3.750	3.750	3.600	3.660	3.660	88,932
2025-11-13	4.060	4.090	3.560	3.620	3.620	149,522
2025-11-12	3.910	4.030	3.830	3.990	3.990	109,298
2025-11-11	3.730	3.950	3.730	3.890	3.890	69,828
2025-11-10	3.690	3.700	3.590	3.700	3.700	95,787
2025-11-07	3.650	3.660	3.570	3.660	3.660	12,319
2025-11-06	3.660	3.660	3.580	3.610	3.610	15,807
2025-11-05	3.670	3.670	3.560	3.620	3.620	30,632
2025-11-04	3.580	3.610	3.550	3.570	3.570	14,310

← NewerPage 4 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.