Bonterra Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.600 | 3.680 | 3.570 | 3.600 | 3.600 | 32,505 |
| 2025-10-31 | 3.610 | 3.620 | 3.550 | 3.620 | 3.620 | 38,900 |
| 2025-10-30 | 3.560 | 3.610 | 3.480 | 3.580 | 3.580 | 27,018 |
| 2025-10-29 | 3.560 | 3.560 | 3.510 | 3.560 | 3.560 | 23,543 |
| 2025-10-28 | 3.560 | 3.560 | 3.480 | 3.490 | 3.490 | 15,352 |
| 2025-10-27 | 3.610 | 3.660 | 3.550 | 3.590 | 3.590 | 22,535 |
| 2025-10-24 | 3.640 | 3.640 | 3.520 | 3.520 | 3.520 | 24,980 |
| 2025-10-23 | 3.570 | 3.670 | 3.480 | 3.630 | 3.630 | 105,652 |
| 2025-10-22 | 3.380 | 3.480 | 3.350 | 3.480 | 3.480 | 64,224 |
| 2025-10-21 | 3.360 | 3.380 | 3.330 | 3.370 | 3.370 | 23,150 |
| 2025-10-20 | 3.390 | 3.430 | 3.330 | 3.360 | 3.360 | 41,136 |
| 2025-10-17 | 3.380 | 3.400 | 3.330 | 3.380 | 3.380 | 120,217 |
| 2025-10-16 | 3.410 | 3.430 | 3.350 | 3.420 | 3.420 | 51,269 |
| 2025-10-15 | 3.420 | 3.460 | 3.380 | 3.410 | 3.410 | 29,814 |
| 2025-10-14 | 3.410 | 3.450 | 3.370 | 3.420 | 3.420 | 39,495 |
| 2025-10-10 | 3.510 | 3.510 | 3.410 | 3.470 | 3.470 | 67,380 |
| 2025-10-09 | 3.640 | 3.660 | 3.510 | 3.570 | 3.570 | 112,821 |
| 2025-10-08 | 3.630 | 3.700 | 3.600 | 3.615 | 3.615 | 42,892 |
| 2025-10-07 | 3.630 | 3.630 | 3.450 | 3.610 | 3.610 | 49,210 |
| 2025-10-06 | 3.530 | 3.690 | 3.530 | 3.610 | 3.610 | 44,024 |
| 2025-10-03 | 3.540 | 3.600 | 3.500 | 3.520 | 3.520 | 37,917 |
| 2025-10-02 | 3.600 | 3.600 | 3.520 | 3.550 | 3.550 | 9,001 |
| 2025-10-01 | 3.510 | 3.650 | 3.510 | 3.550 | 3.550 | 13,750 |
| 2025-09-30 | 3.650 | 3.700 | 3.640 | 3.650 | 3.650 | 20,920 |
| 2025-09-29 | 3.860 | 3.860 | 3.720 | 3.770 | 3.770 | 39,235 |
| 2025-09-26 | 3.830 | 3.890 | 3.800 | 3.840 | 3.840 | 18,100 |
| 2025-09-25 | 3.770 | 3.820 | 3.760 | 3.800 | 3.800 | 16,888 |
| 2025-09-24 | 3.640 | 3.820 | 3.640 | 3.780 | 3.780 | 24,300 |
| 2025-09-23 | 3.550 | 3.780 | 3.550 | 3.730 | 3.730 | 85,300 |
| 2025-09-22 | 3.470 | 3.580 | 3.460 | 3.580 | 3.580 | 46,142 |
| 2025-09-19 | 3.570 | 3.570 | 3.460 | 3.460 | 3.460 | 49,592 |
| 2025-09-18 | 3.590 | 3.600 | 3.550 | 3.600 | 3.600 | 16,539 |
| 2025-09-17 | 3.570 | 3.640 | 3.570 | 3.610 | 3.610 | 30,402 |
| 2025-09-16 | 3.490 | 3.650 | 3.480 | 3.600 | 3.600 | 75,339 |
| 2025-09-15 | 3.480 | 3.480 | 3.440 | 3.460 | 3.460 | 25,264 |
| 2025-09-12 | 3.550 | 3.550 | 3.440 | 3.460 | 3.460 | 23,445 |
| 2025-09-11 | 3.530 | 3.530 | 3.420 | 3.420 | 3.420 | 16,090 |
| 2025-09-10 | 3.420 | 3.540 | 3.420 | 3.540 | 3.540 | 42,390 |
| 2025-09-09 | 3.420 | 3.460 | 3.400 | 3.400 | 3.400 | 17,725 |
| 2025-09-08 | 3.410 | 3.500 | 3.390 | 3.460 | 3.460 | 54,221 |
| 2025-09-05 | 3.450 | 3.450 | 3.380 | 3.390 | 3.390 | 26,908 |
| 2025-09-04 | 3.410 | 3.470 | 3.370 | 3.460 | 3.460 | 20,525 |
| 2025-09-03 | 3.470 | 3.490 | 3.420 | 3.420 | 3.420 | 13,811 |
| 2025-09-02 | 3.460 | 3.520 | 3.450 | 3.510 | 3.510 | 23,098 |
| 2025-08-29 | 3.450 | 3.530 | 3.430 | 3.450 | 3.450 | 28,445 |
| 2025-08-28 | 3.470 | 3.500 | 3.380 | 3.450 | 3.450 | 113,737 |
| 2025-08-27 | 3.610 | 3.610 | 3.460 | 3.540 | 3.540 | 53,467 |
| 2025-08-26 | 3.510 | 3.520 | 3.450 | 3.460 | 3.460 | 14,323 |
| 2025-08-25 | 3.580 | 3.590 | 3.500 | 3.550 | 3.550 | 19,526 |
| 2025-08-22 | 3.540 | 3.565 | 3.510 | 3.550 | 3.550 | 21,440 |
| 2025-08-21 | 3.500 | 3.530 | 3.440 | 3.530 | 3.530 | 24,895 |
| 2025-08-20 | 3.430 | 3.480 | 3.430 | 3.430 | 3.430 | 18,100 |
| 2025-08-19 | 3.510 | 3.510 | 3.400 | 3.430 | 3.430 | 29,761 |
| 2025-08-18 | 3.500 | 3.530 | 3.460 | 3.530 | 3.530 | 29,895 |
| 2025-08-15 | 3.580 | 3.600 | 3.520 | 3.520 | 3.520 | 13,639 |
| 2025-08-14 | 3.660 | 3.660 | 3.590 | 3.600 | 3.600 | 22,694 |
| 2025-08-13 | 3.500 | 3.650 | 3.500 | 3.600 | 3.600 | 20,419 |
| 2025-08-12 | 3.570 | 3.600 | 3.510 | 3.540 | 3.540 | 6,041 |
| 2025-08-11 | 3.640 | 3.660 | 3.470 | 3.570 | 3.570 | 32,813 |
| 2025-08-08 | 3.460 | 3.510 | 3.430 | 3.460 | 3.460 | 23,719 |
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.