Bonterra Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.480 | 3.520 | 3.430 | 3.450 | 3.450 | 39,751 |
| 2025-08-06 | 3.500 | 3.510 | 3.420 | 3.480 | 3.480 | 44,410 |
| 2025-08-05 | 3.650 | 3.650 | 3.450 | 3.490 | 3.490 | 56,973 |
| 2025-08-01 | 3.660 | 3.660 | 3.555 | 3.630 | 3.630 | 14,234 |
| 2025-07-31 | 3.720 | 3.860 | 3.720 | 3.750 | 3.750 | 26,206 |
| 2025-07-30 | 3.870 | 3.890 | 3.800 | 3.840 | 3.840 | 9,015 |
| 2025-07-29 | 3.850 | 3.960 | 3.850 | 3.900 | 3.900 | 43,213 |
| 2025-07-28 | 3.850 | 3.920 | 3.810 | 3.860 | 3.860 | 19,285 |
| 2025-07-25 | 3.790 | 3.860 | 3.750 | 3.830 | 3.830 | 53,895 |
| 2025-07-24 | 3.690 | 3.840 | 3.690 | 3.830 | 3.830 | 58,027 |
| 2025-07-23 | 3.650 | 3.740 | 3.640 | 3.680 | 3.680 | 29,030 |
| 2025-07-22 | 3.630 | 3.680 | 3.570 | 3.640 | 3.640 | 29,805 |
| 2025-07-21 | 3.670 | 3.670 | 3.590 | 3.590 | 3.590 | 74,950 |
| 2025-07-18 | 3.580 | 3.680 | 3.580 | 3.670 | 3.670 | 35,933 |
| 2025-07-17 | 3.500 | 3.610 | 3.500 | 3.570 | 3.570 | 36,940 |
| 2025-07-16 | 3.580 | 3.580 | 3.450 | 3.470 | 3.470 | 96,950 |
| 2025-07-15 | 3.610 | 3.630 | 3.520 | 3.540 | 3.540 | 45,561 |
| 2025-07-14 | 3.540 | 3.620 | 3.520 | 3.600 | 3.600 | 28,400 |
| 2025-07-11 | 3.510 | 3.570 | 3.450 | 3.540 | 3.540 | 52,100 |
| 2025-07-10 | 3.580 | 3.640 | 3.500 | 3.510 | 3.510 | 46,962 |
| 2025-07-09 | 3.590 | 3.650 | 3.430 | 3.580 | 3.580 | 36,311 |
| 2025-07-08 | 3.500 | 3.730 | 3.440 | 3.650 | 3.650 | 32,712 |
| 2025-07-07 | 3.550 | 3.560 | 3.450 | 3.490 | 3.490 | 27,671 |
| 2025-07-04 | 3.550 | 3.590 | 3.530 | 3.550 | 3.550 | 28,701 |
| 2025-07-03 | 3.500 | 3.565 | 3.470 | 3.530 | 3.530 | 35,579 |
| 2025-07-02 | 3.530 | 3.580 | 3.490 | 3.520 | 3.520 | 25,431 |
| 2025-06-30 | 3.500 | 3.550 | 3.440 | 3.510 | 3.510 | 42,110 |
| 2025-06-27 | 3.650 | 3.660 | 3.460 | 3.490 | 3.490 | 75,674 |
| 2025-06-26 | 3.650 | 3.660 | 3.560 | 3.560 | 3.560 | 25,164 |
| 2025-06-25 | 3.640 | 3.650 | 3.590 | 3.620 | 3.620 | 30,272 |
| 2025-06-24 | 3.610 | 3.700 | 3.610 | 3.660 | 3.660 | 31,000 |
| 2025-06-23 | 3.970 | 3.970 | 3.650 | 3.710 | 3.710 | 31,974 |
| 2025-06-20 | 3.910 | 3.970 | 3.820 | 3.920 | 3.920 | 21,080 |
| 2025-06-19 | 3.900 | 3.920 | 3.840 | 3.840 | 3.840 | 29,900 |
| 2025-06-18 | 3.960 | 3.960 | 3.780 | 3.820 | 3.820 | 29,685 |
| 2025-06-17 | 3.970 | 3.970 | 3.780 | 3.870 | 3.870 | 50,001 |
| 2025-06-16 | 3.950 | 3.950 | 3.800 | 3.860 | 3.860 | 21,471 |
| 2025-06-13 | 3.990 | 4.010 | 3.810 | 3.950 | 3.950 | 84,541 |
| 2025-06-12 | 3.800 | 3.850 | 3.780 | 3.850 | 3.850 | 26,185 |
| 2025-06-11 | 3.750 | 3.820 | 3.660 | 3.820 | 3.820 | 45,150 |
| 2025-06-10 | 3.600 | 3.690 | 3.590 | 3.640 | 3.640 | 26,400 |
| 2025-06-09 | 3.570 | 3.640 | 3.570 | 3.570 | 3.570 | 26,940 |
| 2025-06-06 | 3.580 | 3.650 | 3.560 | 3.580 | 3.580 | 65,708 |
| 2025-06-05 | 3.550 | 3.550 | 3.490 | 3.500 | 3.500 | 46,130 |
| 2025-06-04 | 3.600 | 3.600 | 3.480 | 3.520 | 3.520 | 14,220 |
| 2025-06-03 | 3.630 | 3.630 | 3.540 | 3.590 | 3.590 | 38,767 |
| 2025-06-02 | 3.690 | 3.790 | 3.560 | 3.560 | 3.560 | 32,316 |
| 2025-05-30 | 3.730 | 3.730 | 3.600 | 3.600 | 3.600 | 45,607 |
| 2025-05-29 | 3.660 | 3.820 | 3.650 | 3.730 | 3.730 | 26,612 |
| 2025-05-28 | 3.890 | 3.890 | 3.630 | 3.840 | 3.840 | 26,100 |
| 2025-05-27 | 3.760 | 3.760 | 3.700 | 3.760 | 3.760 | 26,822 |
| 2025-05-26 | 3.500 | 3.710 | 3.500 | 3.680 | 3.680 | 39,363 |
| 2025-05-23 | 3.370 | 3.470 | 3.360 | 3.450 | 3.450 | 16,710 |
| 2025-05-22 | 3.400 | 3.430 | 3.270 | 3.430 | 3.430 | 11,300 |
| 2025-05-21 | 3.450 | 3.500 | 3.330 | 3.410 | 3.410 | 29,373 |
| 2025-05-20 | 3.350 | 3.350 | 3.260 | 3.330 | 3.330 | 19,931 |
| 2025-05-16 | 3.210 | 3.320 | 3.200 | 3.230 | 3.230 | 15,178 |
| 2025-05-15 | 3.330 | 3.390 | 3.290 | 3.300 | 3.300 | 15,500 |
| 2025-05-14 | 3.450 | 3.480 | 3.320 | 3.370 | 3.370 | 18,120 |
| 2025-05-13 | 3.330 | 3.540 | 3.330 | 3.480 | 3.480 | 26,048 |
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.