Bonterra Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 3.280 | 3.470 | 3.280 | 3.460 | 3.460 | 125,838 |
| 2024-11-15 | 3.250 | 3.300 | 3.150 | 3.270 | 3.270 | 42,858 |
| 2024-11-14 | 3.230 | 3.330 | 3.230 | 3.250 | 3.250 | 20,942 |
| 2024-11-13 | 3.110 | 3.320 | 3.100 | 3.240 | 3.240 | 43,133 |
| 2024-11-12 | 3.230 | 3.300 | 3.180 | 3.250 | 3.250 | 106,915 |
| 2024-11-11 | 3.330 | 3.350 | 3.190 | 3.260 | 3.260 | 31,693 |
| 2024-11-08 | 3.430 | 3.430 | 3.310 | 3.360 | 3.360 | 35,544 |
| 2024-11-07 | 3.440 | 3.460 | 3.390 | 3.420 | 3.420 | 32,505 |
| 2024-11-06 | 3.450 | 3.490 | 3.410 | 3.450 | 3.450 | 24,922 |
| 2024-11-05 | 3.430 | 3.440 | 3.380 | 3.430 | 3.430 | 34,971 |
| 2024-11-04 | 3.420 | 3.480 | 3.360 | 3.430 | 3.430 | 48,450 |
| 2024-11-01 | 3.460 | 3.480 | 3.280 | 3.340 | 3.340 | 61,786 |
| 2024-10-31 | 3.490 | 3.490 | 3.340 | 3.360 | 3.360 | 82,169 |
| 2024-10-30 | 3.420 | 3.560 | 3.420 | 3.480 | 3.480 | 18,126 |
| 2024-10-29 | 3.510 | 3.520 | 3.440 | 3.510 | 3.510 | 43,926 |
| 2024-10-28 | 3.560 | 3.580 | 3.490 | 3.540 | 3.540 | 179,568 |
| 2024-10-25 | 3.540 | 3.600 | 3.530 | 3.570 | 3.570 | 30,700 |
| 2024-10-24 | 3.520 | 3.520 | 3.450 | 3.480 | 3.480 | 47,723 |
| 2024-10-23 | 3.590 | 3.590 | 3.460 | 3.500 | 3.500 | 59,795 |
| 2024-10-22 | 3.590 | 3.610 | 3.550 | 3.590 | 3.590 | 24,206 |
| 2024-10-21 | 3.590 | 3.640 | 3.550 | 3.550 | 3.550 | 17,230 |
| 2024-10-18 | 3.600 | 3.640 | 3.530 | 3.570 | 3.570 | 39,503 |
| 2024-10-17 | 3.750 | 3.750 | 3.630 | 3.650 | 3.650 | 27,177 |
| 2024-10-16 | 3.830 | 3.840 | 3.710 | 3.720 | 3.720 | 17,463 |
| 2024-10-15 | 3.850 | 3.850 | 3.670 | 3.790 | 3.790 | 76,162 |
| 2024-10-11 | 3.900 | 3.970 | 3.900 | 3.970 | 3.970 | 11,203 |
| 2024-10-10 | 3.880 | 3.990 | 3.860 | 3.990 | 3.990 | 22,520 |
| 2024-10-09 | 3.820 | 3.840 | 3.760 | 3.820 | 3.820 | 25,202 |
| 2024-10-08 | 3.930 | 3.930 | 3.780 | 3.900 | 3.900 | 44,582 |
| 2024-10-07 | 3.910 | 4.020 | 3.910 | 3.970 | 3.970 | 47,597 |
| 2024-10-04 | 3.970 | 3.970 | 3.880 | 3.920 | 3.920 | 41,777 |
| 2024-10-03 | 3.890 | 3.920 | 3.830 | 3.920 | 3.920 | 19,335 |
| 2024-10-02 | 3.810 | 3.870 | 3.790 | 3.810 | 3.810 | 32,198 |
| 2024-10-01 | 3.660 | 3.860 | 3.650 | 3.820 | 3.820 | 57,246 |
| 2024-09-30 | 3.570 | 3.680 | 3.570 | 3.680 | 3.680 | 16,654 |
| 2024-09-27 | 3.580 | 3.680 | 3.550 | 3.590 | 3.590 | 39,175 |
| 2024-09-26 | 3.650 | 3.670 | 3.500 | 3.580 | 3.580 | 53,748 |
| 2024-09-25 | 3.830 | 3.840 | 3.660 | 3.680 | 3.680 | 78,652 |
| 2024-09-24 | 3.880 | 3.910 | 3.800 | 3.850 | 3.850 | 25,769 |
| 2024-09-23 | 3.830 | 3.990 | 3.800 | 3.860 | 3.860 | 34,800 |
| 2024-09-20 | 3.800 | 3.830 | 3.720 | 3.820 | 3.820 | 27,559 |
| 2024-09-19 | 3.790 | 3.860 | 3.740 | 3.790 | 3.790 | 65,497 |
| 2024-09-18 | 3.810 | 3.850 | 3.680 | 3.770 | 3.770 | 50,139 |
| 2024-09-17 | 3.790 | 3.860 | 3.750 | 3.770 | 3.770 | 45,353 |
| 2024-09-16 | 3.880 | 3.880 | 3.760 | 3.800 | 3.800 | 56,611 |
| 2024-09-13 | 3.860 | 3.920 | 3.800 | 3.840 | 3.840 | 34,510 |
| 2024-09-12 | 3.790 | 3.870 | 3.700 | 3.810 | 3.810 | 38,452 |
| 2024-09-11 | 3.760 | 3.760 | 3.550 | 3.660 | 3.660 | 37,382 |
| 2024-09-10 | 3.790 | 3.790 | 3.550 | 3.640 | 3.640 | 105,597 |
| 2024-09-09 | 3.670 | 3.830 | 3.670 | 3.730 | 3.730 | 47,241 |
| 2024-09-06 | 3.810 | 3.870 | 3.670 | 3.740 | 3.740 | 57,538 |
| 2024-09-05 | 4.020 | 4.020 | 3.800 | 3.850 | 3.850 | 76,168 |
| 2024-09-04 | 4.060 | 4.120 | 3.880 | 3.920 | 3.920 | 79,297 |
| 2024-09-03 | 4.350 | 4.390 | 4.040 | 4.050 | 4.050 | 121,046 |
| 2024-08-30 | 4.440 | 4.440 | 4.320 | 4.380 | 4.380 | 29,201 |
| 2024-08-29 | 4.400 | 4.570 | 4.400 | 4.420 | 4.420 | 29,492 |
| 2024-08-28 | 4.430 | 4.440 | 4.370 | 4.390 | 4.390 | 34,497 |
| 2024-08-27 | 4.590 | 4.590 | 4.410 | 4.460 | 4.460 | 45,260 |
| 2024-08-26 | 4.660 | 4.700 | 4.530 | 4.550 | 4.550 | 45,920 |
| 2024-08-23 | 4.540 | 4.640 | 4.500 | 4.590 | 4.590 | 11,011 |
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.