Toronto - Delayed Quote CAD

Bonterra Energy Corp. (BNE.TO)

Compare
3.4800 -0.0200 (-0.57%)
At close: October 24 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 3.5200 3.5200 3.4500 3.4800 3.4800 47,700
Oct 23, 2024 3.5900 3.5900 3.4600 3.5000 3.5000 59,800
Oct 22, 2024 3.5900 3.6100 3.5500 3.5900 3.5900 24,200
Oct 21, 2024 3.5900 3.6400 3.5500 3.5500 3.5500 17,200
Oct 18, 2024 3.6000 3.6400 3.5300 3.5700 3.5700 39,500
Oct 17, 2024 3.7500 3.7500 3.6300 3.6500 3.6500 27,200
Oct 16, 2024 3.8300 3.8400 3.7100 3.7200 3.7200 17,500
Oct 15, 2024 3.8500 3.8500 3.6700 3.7900 3.7900 76,200
Oct 11, 2024 3.9000 3.9700 3.9000 3.9700 3.9700 11,200
Oct 10, 2024 3.8800 3.9900 3.8600 3.9900 3.9900 22,500
Oct 9, 2024 3.8200 3.8400 3.7600 3.8200 3.8200 25,200
Oct 8, 2024 3.9300 3.9300 3.7800 3.9000 3.9000 44,600
Oct 7, 2024 3.9100 4.0200 3.9100 3.9700 3.9700 47,600
Oct 4, 2024 3.9700 3.9700 3.8800 3.9200 3.9200 41,800
Oct 3, 2024 3.8900 3.9200 3.8300 3.9200 3.9200 19,300
Oct 2, 2024 3.8100 3.8700 3.7900 3.8100 3.8100 32,200
Oct 1, 2024 3.6600 3.8600 3.6500 3.8200 3.8200 57,200
Sep 30, 2024 3.5700 3.6800 3.5700 3.6800 3.6800 16,700
Sep 27, 2024 3.5800 3.6800 3.5500 3.5900 3.5900 39,200
Sep 26, 2024 3.6500 3.6700 3.5000 3.5800 3.5800 53,700
Sep 25, 2024 3.8300 3.8400 3.6600 3.6800 3.6800 78,700
Sep 24, 2024 3.8800 3.9100 3.8000 3.8500 3.8500 25,800
Sep 23, 2024 3.8300 3.9900 3.8000 3.8600 3.8600 34,800
Sep 20, 2024 3.8000 3.8300 3.7200 3.8200 3.8200 27,600
Sep 19, 2024 3.7900 3.8600 3.7400 3.7900 3.7900 65,500
Sep 18, 2024 3.8100 3.8500 3.6800 3.7700 3.7700 50,100
Sep 17, 2024 3.7900 3.8600 3.7500 3.7700 3.7700 45,400
Sep 16, 2024 3.8800 3.8800 3.7600 3.8000 3.8000 56,600
Sep 13, 2024 3.8600 3.9200 3.8000 3.8400 3.8400 34,500
Sep 12, 2024 3.7900 3.8700 3.7000 3.8100 3.8100 38,500
Sep 11, 2024 3.7600 3.7600 3.5500 3.6600 3.6600 37,400
Sep 10, 2024 3.7900 3.7900 3.5500 3.6400 3.6400 105,600
Sep 9, 2024 3.6700 3.8300 3.6700 3.7300 3.7300 47,200
Sep 6, 2024 3.8100 3.8700 3.6700 3.7400 3.7400 57,500
Sep 5, 2024 4.0200 4.0200 3.8000 3.8500 3.8500 76,200
Sep 4, 2024 4.0600 4.1200 3.8800 3.9200 3.9200 79,300
Sep 3, 2024 4.3500 4.3900 4.0400 4.0500 4.0500 121,000
Aug 30, 2024 4.4400 4.4400 4.3200 4.3800 4.3800 29,200
Aug 29, 2024 4.4000 4.5700 4.4000 4.4200 4.4200 29,500
Aug 28, 2024 4.4300 4.4400 4.3700 4.3900 4.3900 34,500
Aug 27, 2024 4.5900 4.5900 4.4100 4.4600 4.4600 45,300
Aug 26, 2024 4.6600 4.7000 4.5300 4.5500 4.5500 45,900
Aug 23, 2024 4.5400 4.6400 4.5000 4.5900 4.5900 11,000
Aug 22, 2024 4.6400 4.6400 4.4600 4.4700 4.4700 15,000
Aug 21, 2024 4.5700 4.6500 4.4400 4.5100 4.5100 42,600
Aug 20, 2024 4.6200 4.6300 4.5400 4.5600 4.5600 19,100
Aug 19, 2024 4.6800 4.6800 4.5700 4.6000 4.6000 52,000
Aug 16, 2024 4.7000 4.7000 4.5800 4.6100 4.6100 6,700
Aug 15, 2024 4.7000 4.7500 4.6100 4.6300 4.6300 50,600
Aug 14, 2024 4.7300 4.7300 4.4900 4.6100 4.6100 123,200
Aug 13, 2024 4.5200 4.8500 4.5200 4.7500 4.7500 87,300
Aug 12, 2024 4.6600 4.7400 4.5700 4.7000 4.7000 72,000
Aug 9, 2024 4.4600 4.4900 4.4000 4.4400 4.4400 21,000
Aug 8, 2024 4.5000 4.5400 4.4500 4.4500 4.4500 19,300
Aug 7, 2024 4.5800 4.5800 4.3800 4.4100 4.4100 53,500
Aug 6, 2024 4.4400 4.5200 4.4400 4.4400 4.4400 65,100
Aug 2, 2024 4.6500 4.6500 4.3500 4.4800 4.4800 104,400
Aug 1, 2024 4.9000 4.9000 4.6000 4.6900 4.6900 161,800
Jul 31, 2024 4.7500 4.8400 4.7500 4.7800 4.7800 165,300
Jul 30, 2024 4.7100 4.7500 4.5700 4.7300 4.7300 61,600
Jul 29, 2024 4.7500 4.7500 4.6000 4.7300 4.7300 125,900
Jul 26, 2024 4.7300 4.7600 4.6700 4.7400 4.7400 122,000
Jul 25, 2024 4.8500 4.8500 4.7100 4.7300 4.7300 116,000
Jul 24, 2024 4.9300 4.9900 4.8500 4.8500 4.8500 26,800
Jul 23, 2024 4.9700 4.9800 4.9000 4.9100 4.9100 6,400
Jul 22, 2024 4.9200 5.0000 4.8500 4.9800 4.9800 15,300
Jul 19, 2024 4.9700 5.0100 4.9600 4.9600 4.9600 12,800
Jul 18, 2024 5.0200 5.0600 4.9600 4.9600 4.9600 33,400
Jul 17, 2024 5.1900 5.2300 5.0400 5.0500 5.0500 26,100
Jul 16, 2024 5.0800 5.1500 5.0500 5.1200 5.1200 20,600
Jul 15, 2024 5.0200 5.2000 5.0200 5.1300 5.1300 25,400
Jul 12, 2024 5.2500 5.2500 5.0100 5.0500 5.0500 25,400
Jul 11, 2024 4.9200 5.1300 4.9200 5.1300 5.1300 52,600
Jul 10, 2024 4.8000 5.0400 4.8000 4.9400 4.9400 33,200
Jul 9, 2024 4.9200 4.9500 4.8000 4.8200 4.8200 48,000
Jul 8, 2024 5.0600 5.1200 5.0000 5.0300 5.0300 18,900
Jul 5, 2024 5.2100 5.2100 5.0400 5.0600 5.0600 12,200
Jul 4, 2024 5.3000 5.3500 5.1800 5.1800 5.1800 17,500
Jul 3, 2024 5.1100 5.3000 5.1100 5.3000 5.3000 44,700
Jul 2, 2024 5.1500 5.3000 5.1200 5.1900 5.1900 29,400
Jun 28, 2024 5.3400 5.3400 5.1400 5.1500 5.1500 32,200
Jun 27, 2024 5.0700 5.3900 5.0000 5.3500 5.3500 101,900
Jun 26, 2024 4.8500 5.0500 4.8500 5.0500 5.0500 36,300
Jun 25, 2024 5.0700 5.0700 4.8900 4.9800 4.9800 31,900
Jun 24, 2024 4.8300 5.1400 4.7800 5.0800 5.0800 30,400
Jun 21, 2024 4.8200 4.8500 4.6700 4.7100 4.7100 58,200
Jun 20, 2024 4.7900 4.9100 4.7900 4.8100 4.8100 21,100
Jun 19, 2024 4.9900 4.9900 4.8000 4.8300 4.8300 32,200
Jun 18, 2024 4.9900 5.1400 4.8800 4.8800 4.8800 65,300
Jun 17, 2024 5.1900 5.1900 4.9200 4.9900 4.9900 68,300
Jun 14, 2024 5.1000 5.1000 4.8900 4.9700 4.9700 32,000
Jun 13, 2024 5.1000 5.1000 4.9400 5.0100 5.0100 59,000
Jun 12, 2024 5.2200 5.2800 5.0500 5.1500 5.1500 32,900
Jun 11, 2024 5.1600 5.2200 5.1500 5.2000 5.2000 13,800
Jun 10, 2024 5.1200 5.2300 5.1200 5.1900 5.1900 32,300
Jun 7, 2024 5.1100 5.2400 5.0800 5.1000 5.1000 9,200
Jun 6, 2024 5.1100 5.3500 5.1100 5.2300 5.2300 47,700
Jun 5, 2024 5.0500 5.1300 4.9900 5.1300 5.1300 44,300
Jun 4, 2024 5.0800 5.0800 4.8800 4.9600 4.9600 70,600
Jun 3, 2024 5.3000 5.3900 5.0800 5.1100 5.1100 88,600
May 31, 2024 5.2800 5.3200 5.2800 5.2900 5.2900 34,000
May 30, 2024 5.3500 5.4000 5.2600 5.2800 5.2800 37,200
May 29, 2024 5.4800 5.4900 5.2700 5.3600 5.3600 45,200
May 28, 2024 5.2400 5.4000 5.2100 5.3800 5.3800 21,400
May 27, 2024 5.2100 5.3200 5.2000 5.2100 5.2100 10,100
May 24, 2024 5.2500 5.3000 5.1400 5.2000 5.2000 22,200
May 23, 2024 5.3200 5.4000 5.1600 5.1800 5.1800 26,200
May 22, 2024 5.3200 5.3300 5.2400 5.3100 5.3100 58,400
May 21, 2024 5.4000 5.4100 5.3100 5.3800 5.3800 60,700
May 17, 2024 5.5000 5.5700 5.3800 5.4200 5.4200 121,200
May 16, 2024 5.4900 5.5600 5.4400 5.5100 5.5100 38,200
May 15, 2024 5.6600 5.6700 5.3000 5.5000 5.5000 107,600
May 14, 2024 5.7400 5.8000 5.6300 5.7000 5.7000 38,700
May 13, 2024 5.5700 5.7000 5.5000 5.6700 5.6700 59,300
May 10, 2024 5.7900 5.7900 5.5000 5.6000 5.6000 61,200
May 9, 2024 5.6000 5.7200 5.6000 5.6300 5.6300 28,300
May 8, 2024 5.6300 5.6500 5.5500 5.6000 5.6000 16,800
May 7, 2024 5.5800 5.7300 5.5500 5.6800 5.6800 37,300
May 6, 2024 5.7700 5.7700 5.5000 5.5500 5.5500 56,400
May 3, 2024 5.6500 5.6500 5.5000 5.5100 5.5100 42,400
May 2, 2024 5.6600 5.9300 5.6000 5.6100 5.6100 95,900
May 1, 2024 5.8300 5.8300 5.6300 5.6500 5.6500 114,500
Apr 30, 2024 6.0400 6.0900 5.8600 5.9300 5.9300 63,000
Apr 29, 2024 5.9500 6.2000 5.8400 6.1500 6.1500 106,900
Apr 26, 2024 6.2600 6.3100 5.7100 6.0000 6.0000 890,400
Apr 25, 2024 6.2200 6.3800 6.1900 6.3600 6.3600 11,300
Apr 24, 2024 6.3000 6.3700 6.2200 6.2200 6.2200 8,100
Apr 23, 2024 6.1500 6.3100 6.1200 6.2900 6.2900 30,300
Apr 22, 2024 6.1500 6.3000 6.0800 6.1500 6.1500 44,500
Apr 19, 2024 6.1300 6.2700 6.1300 6.2400 6.2400 39,000
Apr 18, 2024 6.2000 6.2600 6.1000 6.1400 6.1400 33,400
Apr 17, 2024 6.4000 6.4500 6.1400 6.2100 6.2100 37,500
Apr 16, 2024 6.4900 6.4900 6.2600 6.4100 6.4100 58,900
Apr 15, 2024 6.5600 6.6200 6.3900 6.4600 6.4600 26,500
Apr 12, 2024 6.7000 6.8000 6.5200 6.6300 6.6300 35,600
Apr 11, 2024 6.7100 6.7700 6.6000 6.6700 6.6700 39,100
Apr 10, 2024 6.6800 6.7500 6.6500 6.7000 6.7000 19,100
Apr 9, 2024 6.8200 6.8400 6.5900 6.6600 6.6600 40,400
Apr 8, 2024 6.8700 6.8700 6.6900 6.8100 6.8100 31,400
Apr 5, 2024 6.7700 6.8600 6.7500 6.8300 6.8300 45,900
Apr 4, 2024 6.6500 6.7900 6.5300 6.7700 6.7700 71,200
Apr 3, 2024 6.5400 6.6300 6.4400 6.6100 6.6100 120,400
Apr 2, 2024 6.4200 6.5100 6.3900 6.4900 6.4900 63,800
Apr 1, 2024 6.3200 6.4300 6.3100 6.3800 6.3800 27,600
Mar 28, 2024 6.2800 6.4100 6.1700 6.3500 6.3500 50,900
Mar 27, 2024 6.3000 6.3000 6.2000 6.3000 6.3000 26,900
Mar 26, 2024 6.3300 6.3700 6.2700 6.3200 6.3200 44,500
Mar 25, 2024 6.1700 6.4100 6.1700 6.4000 6.4000 30,200
Mar 22, 2024 6.4100 6.4100 6.1700 6.2600 6.2600 26,200
Mar 21, 2024 6.4000 6.4300 6.2500 6.3700 6.3700 65,100
Mar 20, 2024 6.2800 6.3500 6.2200 6.2800 6.2800 31,500
Mar 19, 2024 6.1300 6.3300 6.1300 6.2900 6.2900 84,500
Mar 18, 2024 6.1000 6.2500 6.0400 6.2400 6.2400 51,800
Mar 15, 2024 6.0500 6.1900 6.0500 6.0800 6.0800 50,400
Mar 14, 2024 5.9500 6.0800 5.9100 6.0500 6.0500 59,800
Mar 13, 2024 5.9400 5.9600 5.8100 5.9300 5.9300 52,400
Mar 12, 2024 5.7400 5.9200 5.7400 5.8700 5.8700 63,800
Mar 11, 2024 5.7000 5.8100 5.6100 5.7700 5.7700 47,600
Mar 8, 2024 5.8800 5.9900 5.7100 5.7900 5.7900 88,500
Mar 7, 2024 5.7900 6.0400 5.7900 5.9100 5.9100 152,600
Mar 6, 2024 5.8300 5.9800 5.6900 5.8100 5.8100 122,700
Mar 5, 2024 5.4000 5.6800 5.3500 5.6600 5.6600 171,600
Mar 4, 2024 5.2100 5.3500 5.2100 5.3200 5.3200 49,100
Mar 1, 2024 5.1000 5.2400 5.0800 5.2000 5.2000 56,600
Feb 29, 2024 4.8900 5.1000 4.8900 4.9800 4.9800 30,200
Feb 28, 2024 4.9300 5.0000 4.8800 4.9100 4.9100 41,500
Feb 27, 2024 4.9100 4.9400 4.8900 4.9400 4.9400 17,700
Feb 26, 2024 4.7700 4.9700 4.7700 4.8600 4.8600 16,600
Feb 23, 2024 4.8700 4.8700 4.7900 4.8400 4.8400 18,100
Feb 22, 2024 4.8800 4.9800 4.8600 4.9200 4.9200 48,600
Feb 21, 2024 4.6200 4.9200 4.6200 4.9100 4.9100 62,400
Feb 20, 2024 4.7600 4.7600 4.6500 4.6700 4.6700 28,400
Feb 16, 2024 4.6900 4.7800 4.6300 4.7500 4.7500 35,100
Feb 15, 2024 4.3900 4.6700 4.3900 4.6700 4.6700 263,000
Feb 14, 2024 4.5100 4.6100 4.3600 4.4000 4.4000 66,500
Feb 13, 2024 4.6700 4.7500 4.4600 4.5700 4.5700 23,600
Feb 12, 2024 4.7200 4.8300 4.6400 4.6400 4.6400 36,400
Feb 9, 2024 4.6700 4.7400 4.6100 4.6600 4.6600 12,400
Feb 8, 2024 4.6400 4.6900 4.6000 4.6300 4.6300 25,400
Feb 7, 2024 4.6300 4.6400 4.5000 4.6400 4.6400 21,600
Feb 6, 2024 4.4300 4.8300 4.4300 4.6300 4.6300 99,200
Feb 5, 2024 4.5000 4.5200 4.3800 4.4000 4.4000 95,100
Feb 2, 2024 4.7300 4.7600 4.5500 4.6000 4.6000 35,900
Feb 1, 2024 4.8900 4.9300 4.7500 4.7600 4.7600 15,600
Jan 31, 2024 5.0200 5.0200 4.8800 4.8800 4.8800 25,700
Jan 30, 2024 4.9000 5.0300 4.9000 5.0200 5.0200 7,800
Jan 29, 2024 4.8700 5.1000 4.8700 4.9500 4.9500 19,000
Jan 26, 2024 5.1000 5.1700 5.0100 5.0700 5.0700 36,400
Jan 25, 2024 4.9700 5.1300 4.9200 5.1300 5.1300 40,100
Jan 24, 2024 4.9000 4.9700 4.8800 4.9500 4.9500 28,300
Jan 23, 2024 4.8000 4.9000 4.8000 4.8400 4.8400 28,700
Jan 22, 2024 4.7000 4.8200 4.6100 4.7800 4.7800 87,500
Jan 19, 2024 4.8400 4.8400 4.6400 4.6500 4.6500 23,300
Jan 18, 2024 4.7900 4.7900 4.6900 4.7400 4.7400 25,200
Jan 17, 2024 4.9300 4.9800 4.7500 4.7800 4.7800 29,200
Jan 16, 2024 5.0900 5.0900 4.9300 4.9400 4.9400 47,700
Jan 15, 2024 5.0800 5.1400 5.0000 5.0900 5.0900 17,800
Jan 12, 2024 5.0100 5.1200 4.9500 5.0000 5.0000 107,700
Jan 11, 2024 5.0000 5.0500 4.9400 4.9600 4.9600 40,300
Jan 10, 2024 5.0800 5.0800 4.9800 4.9900 4.9900 31,900
Jan 9, 2024 5.1400 5.1600 5.0200 5.0600 5.0600 59,800
Jan 8, 2024 5.2100 5.2400 5.1000 5.1700 5.1700 79,500
Jan 5, 2024 5.2800 5.3800 5.2500 5.3200 5.3200 17,000
Jan 4, 2024 5.4500 5.4500 5.2500 5.2700 5.2700 28,500
Jan 3, 2024 5.3100 5.4600 5.2900 5.3700 5.3700 41,600
Jan 2, 2024 5.2700 5.3600 5.2200 5.3500 5.3500 70,500
Dec 29, 2023 5.2100 5.2500 5.1600 5.2300 5.2300 14,100
Dec 28, 2023 5.2000 5.2700 5.1800 5.2500 5.2500 51,000
Dec 27, 2023 5.2300 5.3200 5.2000 5.2200 5.2200 70,500
Dec 22, 2023 5.3200 5.3900 5.2600 5.2700 5.2700 48,700
Dec 21, 2023 5.3500 5.4500 5.2500 5.3200 5.3200 41,900
Dec 20, 2023 5.4400 5.5300 5.2800 5.2900 5.2900 65,200
Dec 19, 2023 5.2200 5.4200 5.2200 5.4000 5.4000 64,900
Dec 18, 2023 5.2500 5.3500 5.1900 5.1900 5.1900 42,500
Dec 15, 2023 5.2500 5.2700 5.1500 5.1800 5.1800 63,100
Dec 14, 2023 5.4000 5.4600 5.2700 5.3000 5.3000 44,600
Dec 13, 2023 5.0600 5.2600 5.0100 5.2600 5.2600 70,300
Dec 12, 2023 5.2800 5.2800 5.0700 5.1000 5.1000 89,300
Dec 11, 2023 5.4900 5.4900 5.2100 5.3500 5.3500 77,200
Dec 8, 2023 5.4700 5.5000 5.3500 5.4700 5.4700 41,900
Dec 7, 2023 5.3500 5.4600 5.2400 5.3600 5.3600 38,100
Dec 6, 2023 5.5100 5.5500 5.2500 5.2800 5.2800 124,000
Dec 5, 2023 5.5900 5.7400 5.5300 5.6200 5.6200 44,600
Dec 4, 2023 5.8500 5.9100 5.7100 5.7200 5.7200 26,600
Dec 1, 2023 5.9900 6.0700 5.8800 5.9100 5.9100 30,000
Nov 30, 2023 6.0500 6.2300 5.9400 6.0500 6.0500 43,100
Nov 29, 2023 5.9100 6.0200 5.8600 5.9900 5.9900 32,800
Nov 28, 2023 5.9100 5.9900 5.8400 5.8900 5.8900 18,600
Nov 27, 2023 5.9200 5.9600 5.8400 5.8400 5.8400 28,200
Nov 24, 2023 6.0000 6.0900 5.9800 6.0200 6.0200 14,700
Nov 23, 2023 5.9100 6.0200 5.9100 6.0200 6.0200 15,700
Nov 22, 2023 6.0700 6.0700 5.9000 5.9500 5.9500 103,100
Nov 21, 2023 6.1500 6.2000 6.0500 6.1400 6.1400 17,200
Nov 20, 2023 6.2200 6.3200 6.1600 6.2300 6.2300 49,500
Nov 17, 2023 6.1500 6.2900 6.1100 6.1800 6.1800 42,500
Nov 16, 2023 6.2100 6.2100 5.8300 6.1300 6.1300 179,100
Nov 15, 2023 6.5300 6.5300 6.2000 6.2900 6.2900 24,900
Nov 14, 2023 6.6300 6.7900 6.4600 6.4800 6.4800 41,100
Nov 13, 2023 6.6100 6.7300 6.6000 6.6500 6.6500 9,600
Nov 10, 2023 6.5100 6.6000 6.4600 6.5800 6.5800 55,800
Nov 9, 2023 6.3300 6.6700 6.3300 6.4600 6.4600 51,500
Nov 8, 2023 6.5500 6.5500 6.1400 6.3000 6.3000 58,700
Nov 7, 2023 6.5200 6.6300 6.4300 6.5000 6.5000 75,900
Nov 6, 2023 7.0200 7.1000 6.7200 6.8100 6.8100 71,900
Nov 3, 2023 7.2500 7.2500 6.9800 6.9900 6.9900 38,300
Nov 2, 2023 6.9900 7.1900 6.9900 7.1400 7.1400 49,900
Nov 1, 2023 6.8700 7.1000 6.8700 7.0500 7.0500 53,500
Oct 31, 2023 6.8600 7.0800 6.6900 6.8600 6.8600 67,500
Oct 30, 2023 6.8500 7.0000 6.7700 6.9300 6.9300 28,900
Oct 27, 2023 6.9900 7.0100 6.8300 6.9500 6.9500 47,500
Oct 26, 2023 6.8600 6.9500 6.8000 6.9000 6.9000 22,100
Oct 25, 2023 7.0000 7.0900 6.9300 7.0200 7.0200 12,800
Oct 24, 2023 7.1700 7.1700 6.9500 7.0200 7.0200 17,300

Related Tickers