Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Bonterra Energy Corp. (BNE.TO)

Compare
3.1500
-0.2600
(-7.62%)
At close: April 4 at 3:59:53 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.27003.27002.80003.15003.1500266,500
Apr 3, 20253.54003.54003.28003.41003.410069,700
Apr 2, 20253.49003.61003.48003.61003.610012,200
Apr 1, 20253.52003.55003.47003.55003.55008,600
Mar 31, 20253.61003.61003.52003.52003.520012,000
Mar 28, 20253.61003.61003.53003.54003.54006,400
Mar 27, 20253.63003.65003.60003.60003.600014,400
Mar 26, 20253.59003.71003.59003.65003.650044,500
Mar 25, 20253.58003.61003.55003.59003.590031,400
Mar 24, 20253.63003.63003.53003.55003.550021,700
Mar 21, 20253.50003.60003.50003.59003.590035,300
Mar 20, 20253.55003.59003.52003.52003.520011,600
Mar 19, 20253.49003.55003.47003.54003.540030,800
Mar 18, 20253.51003.52003.41003.49003.490020,700
Mar 17, 20253.65003.65003.43003.51003.510024,600
Mar 14, 20253.57003.57003.45003.49003.490058,100
Mar 13, 20253.60003.69003.51003.53003.53008,900
Mar 12, 20253.34003.64003.34003.64003.64008,800
Mar 11, 20253.50003.58003.40003.58003.580035,200
Mar 10, 20253.47003.59003.35003.47003.470018,800
Mar 7, 20253.51003.59003.46003.47003.470029,900
Mar 6, 20253.48003.51003.44003.51003.510012,700
Mar 5, 20253.55003.57003.48003.53003.530032,500
Mar 4, 20253.52003.60003.38003.58003.580029,700
Mar 3, 20253.56003.64003.48003.53003.530023,900
Feb 28, 20253.60003.67003.59003.65003.65009,100
Feb 27, 20253.63003.66003.62003.62003.62008,700
Feb 26, 20253.72003.75003.53003.58003.580019,200
Feb 25, 20253.75003.77003.70003.73003.730032,300
Feb 24, 20253.75003.82003.70003.76003.760021,000
Feb 21, 20253.91003.95003.75003.80003.800031,100
Feb 20, 20253.93003.93003.87003.92003.92008,200
Feb 19, 20253.83003.90003.83003.86003.860016,500
Feb 18, 20253.70003.79003.67003.75003.75007,900
Feb 14, 20253.60003.76003.60003.68003.680030,800
Feb 13, 20253.52003.65003.52003.57003.570016,400
Feb 12, 20253.66003.70003.59003.59003.590064,200
Feb 11, 20253.68003.75003.67003.73003.730021,500
Feb 10, 20253.42003.66003.42003.66003.660017,400
Feb 7, 20253.60003.61003.49003.49003.490032,200
Feb 6, 20253.64003.67003.50003.60003.600062,800
Feb 5, 20253.70003.70003.60003.64003.640015,100
Feb 4, 20253.51003.67003.41003.67003.670015,000
Feb 3, 20253.51003.63003.49003.55003.550027,000
Jan 31, 20253.65003.72003.60003.61003.610093,300
Jan 30, 20253.65003.75003.65003.65003.650016,200
Jan 29, 20253.68003.70003.65003.65003.650045,900
Jan 28, 20253.66003.70003.64003.67003.670071,300
Jan 27, 20253.65003.72003.65003.67003.670077,800
Jan 24, 20253.65003.70003.65003.65003.6500102,200
Jan 23, 20253.64003.69003.62003.65003.650081,400
Jan 22, 20253.65003.70003.61003.63003.630030,600
Jan 21, 20253.70003.71003.58003.66003.660018,000
Jan 20, 20253.62003.82003.61003.77003.770023,400
Jan 17, 20253.60003.68003.57003.65003.650032,400
Jan 16, 20253.71003.71003.58003.62003.620057,600
Jan 15, 20253.79003.79003.64003.73003.730090,200
Jan 14, 20253.76003.84003.70003.75003.750043,900
Jan 13, 20253.95003.97003.82003.88003.880054,800
Jan 10, 20253.95004.05003.87003.90003.900043,500
Jan 9, 20253.80003.89003.80003.89003.890048,300
Jan 8, 20253.85003.86003.75003.83003.830033,400
Jan 7, 20253.77003.90003.77003.79003.790041,900
Jan 6, 20253.95003.97003.82003.86003.860038,200
Jan 3, 20253.88003.91003.80003.86003.860013,700
Jan 2, 20253.86003.94003.83003.90003.900036,300
Dec 31, 20243.57003.80003.57003.77003.770057,900
Dec 30, 20243.49003.59003.48003.54003.540083,900
Dec 27, 20243.37003.48003.37003.47003.470078,300
Dec 24, 20243.39003.42003.35003.40003.400038,200
Dec 23, 20243.31003.38003.22003.38003.380061,600
Dec 20, 20243.20003.24003.18003.20003.200075,300
Dec 19, 20243.25003.27003.10003.15003.150099,500
Dec 18, 20243.30003.35003.22003.25003.2500119,600
Dec 17, 20243.36003.36003.25003.33003.330033,200
Dec 16, 20243.46003.46003.27003.37003.3700100,100
Dec 13, 20243.40003.45003.40003.42003.420043,500
Dec 12, 20243.42003.46003.39003.40003.400063,100
Dec 11, 20243.38003.47003.35003.46003.460077,800
Dec 10, 20243.32003.39003.31003.35003.350044,300
Dec 9, 20243.30003.40003.30003.32003.320018,300
Dec 6, 20243.42003.42003.28003.30003.300096,700
Dec 5, 20243.43003.46003.40003.43003.430011,200
Dec 4, 20243.56003.57003.45003.46003.460055,200
Dec 3, 20243.53003.59003.44003.58003.580065,100
Dec 2, 20243.50003.52003.43003.48003.480043,900
Nov 29, 20243.30003.46003.29003.46003.460066,800
Nov 28, 20243.39003.41003.33003.33003.330018,000
Nov 27, 20243.42003.46003.33003.38003.380072,300
Nov 26, 20243.59003.59003.36003.42003.4200119,400
Nov 25, 20243.61003.61003.48003.56003.560041,500
Nov 22, 20243.62003.67003.58003.62003.620080,000
Nov 21, 20243.47003.63003.47003.62003.620091,200
Nov 20, 20243.41003.45003.34003.43003.430050,900
Nov 19, 20243.44003.44003.36003.41003.410032,000
Nov 18, 20243.28003.47003.28003.46003.4600125,800
Nov 15, 20243.25003.30003.15003.27003.270042,900
Nov 14, 20243.23003.33003.23003.25003.250020,900
Nov 13, 20243.11003.32003.10003.24003.240043,100
Nov 12, 20243.23003.30003.18003.25003.2500106,900
Nov 11, 20243.33003.35003.19003.26003.260031,700
Nov 8, 20243.43003.43003.31003.36003.360035,500
Nov 7, 20243.44003.46003.39003.42003.420032,500
Nov 6, 20243.45003.49003.41003.45003.450024,900
Nov 5, 20243.43003.44003.38003.43003.430035,000
Nov 4, 20243.42003.48003.36003.43003.430048,500
Nov 1, 20243.46003.48003.28003.34003.340061,800
Oct 31, 20243.49003.49003.34003.36003.360082,200
Oct 30, 20243.42003.56003.42003.48003.480018,100
Oct 29, 20243.51003.52003.44003.51003.510043,900
Oct 28, 20243.56003.58003.49003.54003.5400179,600
Oct 25, 20243.54003.60003.53003.57003.570030,700
Oct 24, 20243.52003.52003.45003.48003.480047,700
Oct 23, 20243.59003.59003.46003.50003.500059,800
Oct 22, 20243.59003.61003.55003.59003.590024,200
Oct 21, 20243.59003.64003.55003.55003.550017,200
Oct 18, 20243.60003.64003.53003.57003.570039,500
Oct 17, 20243.75003.75003.63003.65003.650027,200
Oct 16, 20243.83003.84003.71003.72003.720017,500
Oct 15, 20243.85003.85003.67003.79003.790076,200
Oct 11, 20243.90003.97003.90003.97003.970011,200
Oct 10, 20243.88003.99003.86003.99003.990022,500
Oct 9, 20243.82003.84003.76003.82003.820025,200
Oct 8, 20243.93003.93003.78003.90003.900044,600
Oct 7, 20243.91004.02003.91003.97003.970047,600
Oct 4, 20243.97003.97003.88003.92003.920041,800
Oct 3, 20243.89003.92003.83003.92003.920019,300
Oct 2, 20243.81003.87003.79003.81003.810032,200
Oct 1, 20243.66003.86003.65003.82003.820057,200
Sep 30, 20243.57003.68003.57003.68003.680016,700
Sep 27, 20243.58003.68003.55003.59003.590039,200
Sep 26, 20243.65003.67003.50003.58003.580053,700
Sep 25, 20243.83003.84003.66003.68003.680078,700
Sep 24, 20243.88003.91003.80003.85003.850025,800
Sep 23, 20243.83003.99003.80003.86003.860034,800
Sep 20, 20243.80003.83003.72003.82003.820027,600
Sep 19, 20243.79003.86003.74003.79003.790065,500
Sep 18, 20243.81003.85003.68003.77003.770050,100
Sep 17, 20243.79003.86003.75003.77003.770045,400
Sep 16, 20243.88003.88003.76003.80003.800056,600
Sep 13, 20243.86003.92003.80003.84003.840034,500
Sep 12, 20243.79003.87003.70003.81003.810038,500
Sep 11, 20243.76003.76003.55003.66003.660037,400
Sep 10, 20243.79003.79003.55003.64003.6400105,600
Sep 9, 20243.67003.83003.67003.73003.730047,200
Sep 6, 20243.81003.87003.67003.74003.740057,500
Sep 5, 20244.02004.02003.80003.85003.850076,200
Sep 4, 20244.06004.12003.88003.92003.920079,300
Sep 3, 20244.35004.39004.04004.05004.0500121,000
Aug 30, 20244.44004.44004.32004.38004.380029,200
Aug 29, 20244.40004.57004.40004.42004.420029,500
Aug 28, 20244.43004.44004.37004.39004.390034,500
Aug 27, 20244.59004.59004.41004.46004.460045,300
Aug 26, 20244.66004.70004.53004.55004.550045,900
Aug 23, 20244.54004.64004.50004.59004.590011,000
Aug 22, 20244.64004.64004.46004.47004.470015,000
Aug 21, 20244.57004.65004.44004.51004.510042,600
Aug 20, 20244.62004.63004.54004.56004.560019,100
Aug 19, 20244.68004.68004.57004.60004.600052,000
Aug 16, 20244.70004.70004.58004.61004.61006,700
Aug 15, 20244.70004.75004.61004.63004.630050,600
Aug 14, 20244.73004.73004.49004.61004.6100123,200
Aug 13, 20244.52004.85004.52004.75004.750087,300
Aug 12, 20244.66004.74004.57004.70004.700072,000
Aug 9, 20244.46004.49004.40004.44004.440021,000
Aug 8, 20244.50004.54004.45004.45004.450019,300
Aug 7, 20244.58004.58004.38004.41004.410053,500
Aug 6, 20244.44004.52004.44004.44004.440065,100
Aug 2, 20244.65004.65004.35004.48004.4800104,400
Aug 1, 20244.90004.90004.60004.69004.6900161,800
Jul 31, 20244.75004.84004.75004.78004.7800165,300
Jul 30, 20244.71004.75004.57004.73004.730061,600
Jul 29, 20244.75004.75004.60004.73004.7300125,900
Jul 26, 20244.73004.76004.67004.74004.7400122,000
Jul 25, 20244.85004.85004.71004.73004.7300116,000
Jul 24, 20244.93004.99004.85004.85004.850026,800
Jul 23, 20244.97004.98004.90004.91004.91006,400
Jul 22, 20244.92005.00004.85004.98004.980015,300
Jul 19, 20244.97005.01004.96004.96004.960012,800
Jul 18, 20245.02005.06004.96004.96004.960033,400
Jul 17, 20245.19005.23005.04005.05005.050026,100
Jul 16, 20245.08005.15005.05005.12005.120020,600
Jul 15, 20245.02005.20005.02005.13005.130025,400
Jul 12, 20245.25005.25005.01005.05005.050025,400
Jul 11, 20244.92005.13004.92005.13005.130052,600
Jul 10, 20244.80005.04004.80004.94004.940033,200
Jul 9, 20244.92004.95004.80004.82004.820048,000
Jul 8, 20245.06005.12005.00005.03005.030018,900
Jul 5, 20245.21005.21005.04005.06005.060012,200
Jul 4, 20245.30005.35005.18005.18005.180017,500
Jul 3, 20245.11005.30005.11005.30005.300044,700
Jul 2, 20245.15005.30005.12005.19005.190029,400
Jun 28, 20245.34005.34005.14005.15005.150032,200
Jun 27, 20245.07005.39005.00005.35005.3500101,900
Jun 26, 20244.85005.05004.85005.05005.050036,300
Jun 25, 20245.07005.07004.89004.98004.980031,900
Jun 24, 20244.83005.14004.78005.08005.080030,400
Jun 21, 20244.82004.85004.67004.71004.710058,200
Jun 20, 20244.79004.91004.79004.81004.810021,100
Jun 19, 20244.99004.99004.80004.83004.830032,200
Jun 18, 20244.99005.14004.88004.88004.880065,300
Jun 17, 20245.19005.19004.92004.99004.990068,300
Jun 14, 20245.10005.10004.89004.97004.970032,000
Jun 13, 20245.10005.10004.94005.01005.010059,000
Jun 12, 20245.22005.28005.05005.15005.150032,900
Jun 11, 20245.16005.22005.15005.20005.200013,800
Jun 10, 20245.12005.23005.12005.19005.190032,300
Jun 7, 20245.11005.24005.08005.10005.10009,200
Jun 6, 20245.11005.35005.11005.23005.230047,700
Jun 5, 20245.05005.13004.99005.13005.130044,300
Jun 4, 20245.08005.08004.88004.96004.960070,600
Jun 3, 20245.30005.39005.08005.11005.110088,600
May 31, 20245.28005.32005.28005.29005.290034,000
May 30, 20245.35005.40005.26005.28005.280037,200
May 29, 20245.48005.49005.27005.36005.360045,200
May 28, 20245.24005.40005.21005.38005.380021,400
May 27, 20245.21005.32005.20005.21005.210010,100
May 24, 20245.25005.30005.14005.20005.200022,200
May 23, 20245.32005.40005.16005.18005.180026,200
May 22, 20245.32005.33005.24005.31005.310058,400
May 21, 20245.40005.41005.31005.38005.380060,700
May 17, 20245.50005.57005.38005.42005.4200121,200
May 16, 20245.49005.56005.44005.51005.510038,200
May 15, 20245.66005.67005.30005.50005.5000107,600
May 14, 20245.74005.80005.63005.70005.700038,700
May 13, 20245.57005.70005.50005.67005.670059,300
May 10, 20245.79005.79005.50005.60005.600061,200
May 9, 20245.60005.72005.60005.63005.630028,300
May 8, 20245.63005.65005.55005.60005.600016,800
May 7, 20245.58005.73005.55005.68005.680037,300
May 6, 20245.77005.77005.50005.55005.550056,400
May 3, 20245.65005.65005.50005.51005.510042,400
May 2, 20245.66005.93005.60005.61005.610095,900
May 1, 20245.83005.83005.63005.65005.6500114,500
Apr 30, 20246.04006.09005.86005.93005.930063,000
Apr 29, 20245.95006.20005.84006.15006.1500106,900
Apr 26, 20246.26006.31005.71006.00006.0000890,400
Apr 25, 20246.22006.38006.19006.36006.360011,300
Apr 24, 20246.30006.37006.22006.22006.22008,100
Apr 23, 20246.15006.31006.12006.29006.290030,300
Apr 22, 20246.15006.30006.08006.15006.150044,500
Apr 19, 20246.13006.27006.13006.24006.240039,000
Apr 18, 20246.20006.26006.10006.14006.140033,400
Apr 17, 20246.40006.45006.14006.21006.210037,500
Apr 16, 20246.49006.49006.26006.41006.410058,900
Apr 15, 20246.56006.62006.39006.46006.460026,500
Apr 12, 20246.70006.80006.52006.63006.630035,600
Apr 11, 20246.71006.77006.60006.67006.670039,100
Apr 10, 20246.68006.75006.65006.70006.700019,100
Apr 9, 20246.82006.84006.59006.66006.660040,400
Apr 8, 20246.87006.87006.69006.81006.810031,400
Apr 5, 20246.77006.86006.75006.83006.830045,900
Apr 4, 20246.65006.79006.53006.77006.770071,200

Related Tickers

YGR.TO Yangarra Resources Ltd.
0.9100
-4.21%
 
IPO.TO InPlay Oil Corp.
1.4300
-7.74%
 
OBE.TO Obsidian Energy Ltd.
6.43
-14.04%
 
JOY.TO Journey Energy Inc.
1.5200
-8.98%
 
GTE.TO Gran Tierra Energy Inc.
5.84
-12.71%
 
PPR.TO Prairie Provident Resources Inc.
0.0300
0.00%
 
PEA.TO Pieridae Energy Limited
0.2850
-8.06%
 
LTC.V Lotus Creek Exploration Inc.
1.0100
-8.18%
 
SOIL.TO Saturn Oil & Gas Inc.
1.5500
-11.93%
 
TXP.TO Touchstone Exploration Inc.
0.3700
-3.90%