Bonterra Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.210 | 3.485 | 3.110 | 3.320 | 3.320 | 33,764 |
| 2025-05-09 | 3.180 | 3.250 | 3.130 | 3.210 | 3.210 | 29,900 |
| 2025-05-08 | 3.020 | 3.170 | 3.020 | 3.140 | 3.140 | 12,845 |
| 2025-05-07 | 3.110 | 3.110 | 2.940 | 2.950 | 2.950 | 16,832 |
| 2025-05-06 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 8,950 |
| 2025-05-05 | 3.110 | 3.120 | 2.930 | 2.950 | 2.950 | 24,975 |
| 2025-05-02 | 3.150 | 3.220 | 3.140 | 3.150 | 3.150 | 30,463 |
| 2025-05-01 | 3.200 | 3.270 | 3.110 | 3.125 | 3.125 | 18,650 |
| 2025-04-30 | 3.130 | 3.300 | 3.130 | 3.170 | 3.170 | 36,900 |
| 2025-04-29 | 3.250 | 3.325 | 3.200 | 3.230 | 3.230 | 12,430 |
| 2025-04-28 | 3.200 | 3.330 | 3.180 | 3.270 | 3.270 | 19,643 |
| 2025-04-25 | 3.150 | 3.270 | 3.150 | 3.220 | 3.220 | 27,200 |
| 2025-04-24 | 3.130 | 3.200 | 3.080 | 3.090 | 3.090 | 15,000 |
| 2025-04-23 | 3.240 | 3.260 | 3.000 | 3.100 | 3.100 | 27,000 |
| 2025-04-22 | 3.250 | 3.260 | 3.170 | 3.230 | 3.230 | 15,420 |
| 2025-04-21 | 3.170 | 3.170 | 3.060 | 3.160 | 3.160 | 55,230 |
| 2025-04-17 | 3.110 | 3.270 | 3.070 | 3.170 | 3.170 | 43,600 |
| 2025-04-16 | 3.000 | 3.220 | 3.000 | 3.100 | 3.100 | 40,450 |
| 2025-04-15 | 3.050 | 3.100 | 3.030 | 3.030 | 3.030 | 25,670 |
| 2025-04-14 | 2.890 | 3.090 | 2.890 | 3.080 | 3.080 | 87,572 |
| 2025-04-11 | 2.650 | 2.930 | 2.630 | 2.880 | 2.880 | 103,680 |
| 2025-04-10 | 2.860 | 2.860 | 2.560 | 2.640 | 2.640 | 255,862 |
| 2025-04-09 | 2.600 | 3.000 | 2.580 | 2.950 | 2.950 | 244,620 |
| 2025-04-08 | 2.990 | 3.000 | 2.600 | 2.670 | 2.670 | 161,383 |
| 2025-04-07 | 2.990 | 3.030 | 2.840 | 2.920 | 2.920 | 164,678 |
| 2025-04-04 | 3.270 | 3.270 | 2.800 | 3.150 | 3.150 | 266,468 |
| 2025-04-03 | 3.540 | 3.540 | 3.280 | 3.410 | 3.410 | 69,698 |
| 2025-04-02 | 3.490 | 3.610 | 3.480 | 3.610 | 3.610 | 12,155 |
| 2025-04-01 | 3.520 | 3.550 | 3.470 | 3.550 | 3.550 | 8,551 |
| 2025-03-31 | 3.610 | 3.610 | 3.520 | 3.520 | 3.520 | 11,950 |
| 2025-03-28 | 3.610 | 3.610 | 3.530 | 3.540 | 3.540 | 6,409 |
| 2025-03-27 | 3.630 | 3.650 | 3.600 | 3.600 | 3.600 | 14,402 |
| 2025-03-26 | 3.590 | 3.710 | 3.590 | 3.650 | 3.650 | 44,541 |
| 2025-03-25 | 3.580 | 3.610 | 3.550 | 3.590 | 3.590 | 31,400 |
| 2025-03-24 | 3.630 | 3.630 | 3.530 | 3.550 | 3.550 | 21,666 |
| 2025-03-21 | 3.500 | 3.600 | 3.500 | 3.590 | 3.590 | 35,310 |
| 2025-03-20 | 3.550 | 3.590 | 3.520 | 3.520 | 3.520 | 11,600 |
| 2025-03-19 | 3.490 | 3.550 | 3.470 | 3.540 | 3.540 | 30,800 |
| 2025-03-18 | 3.510 | 3.520 | 3.410 | 3.490 | 3.490 | 20,709 |
| 2025-03-17 | 3.650 | 3.650 | 3.430 | 3.510 | 3.510 | 24,627 |
| 2025-03-14 | 3.570 | 3.570 | 3.450 | 3.490 | 3.490 | 58,100 |
| 2025-03-13 | 3.600 | 3.690 | 3.510 | 3.530 | 3.530 | 8,900 |
| 2025-03-12 | 3.340 | 3.640 | 3.340 | 3.640 | 3.640 | 8,800 |
| 2025-03-11 | 3.500 | 3.580 | 3.400 | 3.580 | 3.580 | 35,191 |
| 2025-03-10 | 3.465 | 3.590 | 3.350 | 3.470 | 3.470 | 18,815 |
| 2025-03-07 | 3.510 | 3.590 | 3.460 | 3.470 | 3.470 | 29,909 |
| 2025-03-06 | 3.480 | 3.510 | 3.440 | 3.510 | 3.510 | 12,700 |
| 2025-03-05 | 3.550 | 3.570 | 3.480 | 3.530 | 3.530 | 32,501 |
| 2025-03-04 | 3.520 | 3.600 | 3.380 | 3.580 | 3.580 | 29,700 |
| 2025-03-03 | 3.560 | 3.640 | 3.480 | 3.530 | 3.530 | 23,900 |
| 2025-02-28 | 3.600 | 3.670 | 3.590 | 3.650 | 3.650 | 9,098 |
| 2025-02-27 | 3.630 | 3.660 | 3.620 | 3.620 | 3.620 | 8,700 |
| 2025-02-26 | 3.720 | 3.750 | 3.530 | 3.580 | 3.580 | 19,242 |
| 2025-02-25 | 3.750 | 3.770 | 3.700 | 3.730 | 3.730 | 32,300 |
| 2025-02-24 | 3.750 | 3.820 | 3.700 | 3.760 | 3.760 | 21,030 |
| 2025-02-21 | 3.910 | 3.950 | 3.750 | 3.800 | 3.800 | 31,135 |
| 2025-02-20 | 3.930 | 3.930 | 3.870 | 3.920 | 3.920 | 8,240 |
| 2025-02-19 | 3.830 | 3.900 | 3.830 | 3.860 | 3.860 | 16,521 |
| 2025-02-18 | 3.700 | 3.790 | 3.670 | 3.750 | 3.750 | 7,927 |
| 2025-02-14 | 3.600 | 3.760 | 3.600 | 3.680 | 3.680 | 30,820 |
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.