Bonterra Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.520 | 3.650 | 3.520 | 3.570 | 3.570 | 16,402 |
| 2025-02-12 | 3.660 | 3.700 | 3.590 | 3.590 | 3.590 | 64,161 |
| 2025-02-11 | 3.680 | 3.750 | 3.670 | 3.730 | 3.730 | 21,525 |
| 2025-02-10 | 3.420 | 3.660 | 3.420 | 3.660 | 3.660 | 17,390 |
| 2025-02-07 | 3.600 | 3.610 | 3.490 | 3.490 | 3.490 | 32,221 |
| 2025-02-06 | 3.640 | 3.670 | 3.500 | 3.600 | 3.600 | 62,800 |
| 2025-02-05 | 3.700 | 3.700 | 3.600 | 3.640 | 3.640 | 15,100 |
| 2025-02-04 | 3.510 | 3.670 | 3.410 | 3.670 | 3.670 | 14,950 |
| 2025-02-03 | 3.510 | 3.630 | 3.490 | 3.550 | 3.550 | 27,008 |
| 2025-01-31 | 3.650 | 3.720 | 3.600 | 3.610 | 3.610 | 93,347 |
| 2025-01-30 | 3.650 | 3.750 | 3.650 | 3.650 | 3.650 | 16,209 |
| 2025-01-29 | 3.680 | 3.700 | 3.650 | 3.650 | 3.650 | 45,872 |
| 2025-01-28 | 3.660 | 3.700 | 3.640 | 3.670 | 3.670 | 71,348 |
| 2025-01-27 | 3.650 | 3.720 | 3.650 | 3.670 | 3.670 | 77,775 |
| 2025-01-24 | 3.650 | 3.700 | 3.650 | 3.650 | 3.650 | 102,248 |
| 2025-01-23 | 3.640 | 3.685 | 3.620 | 3.650 | 3.650 | 81,405 |
| 2025-01-22 | 3.650 | 3.700 | 3.610 | 3.630 | 3.630 | 30,601 |
| 2025-01-21 | 3.700 | 3.710 | 3.580 | 3.660 | 3.660 | 18,049 |
| 2025-01-20 | 3.620 | 3.820 | 3.610 | 3.770 | 3.770 | 23,417 |
| 2025-01-17 | 3.600 | 3.680 | 3.570 | 3.650 | 3.650 | 32,384 |
| 2025-01-16 | 3.710 | 3.710 | 3.580 | 3.620 | 3.620 | 57,609 |
| 2025-01-15 | 3.790 | 3.790 | 3.640 | 3.730 | 3.730 | 90,217 |
| 2025-01-14 | 3.760 | 3.840 | 3.700 | 3.750 | 3.750 | 43,864 |
| 2025-01-13 | 3.950 | 3.970 | 3.820 | 3.880 | 3.880 | 54,831 |
| 2025-01-10 | 3.950 | 4.050 | 3.870 | 3.900 | 3.900 | 43,546 |
| 2025-01-09 | 3.800 | 3.890 | 3.800 | 3.890 | 3.890 | 48,250 |
| 2025-01-08 | 3.850 | 3.860 | 3.750 | 3.830 | 3.830 | 33,416 |
| 2025-01-07 | 3.770 | 3.900 | 3.770 | 3.790 | 3.790 | 41,906 |
| 2025-01-06 | 3.950 | 3.970 | 3.820 | 3.860 | 3.860 | 38,222 |
| 2025-01-03 | 3.880 | 3.910 | 3.800 | 3.860 | 3.860 | 13,729 |
| 2025-01-02 | 3.860 | 3.940 | 3.830 | 3.900 | 3.900 | 36,253 |
| 2024-12-31 | 3.570 | 3.800 | 3.570 | 3.770 | 3.770 | 57,864 |
| 2024-12-30 | 3.490 | 3.590 | 3.480 | 3.540 | 3.540 | 83,854 |
| 2024-12-27 | 3.370 | 3.475 | 3.370 | 3.470 | 3.470 | 78,295 |
| 2024-12-24 | 3.390 | 3.420 | 3.350 | 3.400 | 3.400 | 38,200 |
| 2024-12-23 | 3.310 | 3.380 | 3.220 | 3.380 | 3.380 | 61,555 |
| 2024-12-20 | 3.200 | 3.240 | 3.180 | 3.200 | 3.200 | 75,346 |
| 2024-12-19 | 3.250 | 3.270 | 3.100 | 3.150 | 3.150 | 99,483 |
| 2024-12-18 | 3.300 | 3.350 | 3.220 | 3.250 | 3.250 | 119,566 |
| 2024-12-17 | 3.360 | 3.360 | 3.250 | 3.330 | 3.330 | 33,230 |
| 2024-12-16 | 3.460 | 3.460 | 3.270 | 3.370 | 3.370 | 100,099 |
| 2024-12-13 | 3.400 | 3.450 | 3.400 | 3.420 | 3.420 | 43,466 |
| 2024-12-12 | 3.420 | 3.460 | 3.390 | 3.400 | 3.400 | 63,053 |
| 2024-12-11 | 3.380 | 3.470 | 3.350 | 3.460 | 3.460 | 77,816 |
| 2024-12-10 | 3.320 | 3.390 | 3.310 | 3.350 | 3.350 | 44,266 |
| 2024-12-09 | 3.300 | 3.400 | 3.300 | 3.320 | 3.320 | 18,335 |
| 2024-12-06 | 3.420 | 3.420 | 3.280 | 3.300 | 3.300 | 96,723 |
| 2024-12-05 | 3.430 | 3.460 | 3.400 | 3.430 | 3.430 | 11,222 |
| 2024-12-04 | 3.560 | 3.570 | 3.445 | 3.460 | 3.460 | 55,202 |
| 2024-12-03 | 3.530 | 3.590 | 3.440 | 3.580 | 3.580 | 65,050 |
| 2024-12-02 | 3.500 | 3.520 | 3.430 | 3.480 | 3.480 | 43,923 |
| 2024-11-29 | 3.300 | 3.460 | 3.290 | 3.460 | 3.460 | 66,800 |
| 2024-11-28 | 3.390 | 3.410 | 3.330 | 3.330 | 3.330 | 17,979 |
| 2024-11-27 | 3.420 | 3.460 | 3.330 | 3.380 | 3.380 | 72,325 |
| 2024-11-26 | 3.590 | 3.590 | 3.360 | 3.420 | 3.420 | 119,375 |
| 2024-11-25 | 3.610 | 3.610 | 3.480 | 3.560 | 3.560 | 41,481 |
| 2024-11-22 | 3.620 | 3.670 | 3.580 | 3.620 | 3.620 | 80,035 |
| 2024-11-21 | 3.470 | 3.630 | 3.470 | 3.620 | 3.620 | 91,249 |
| 2024-11-20 | 3.410 | 3.450 | 3.340 | 3.430 | 3.430 | 50,908 |
| 2024-11-19 | 3.440 | 3.440 | 3.360 | 3.410 | 3.410 | 32,038 |
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.