Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Bonterra Resources Inc. (BTR.V)

Compare
0.2700
+0.0050
+(1.89%)
At close: April 17 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.27000.27500.25000.27000.2700451,700
Apr 16, 20250.20000.27000.20000.26500.2650524,600
Apr 15, 20250.20500.21000.20000.20500.205062,200
Apr 14, 20250.24000.24000.22500.22500.225012,500
Apr 11, 20250.20000.24000.20000.23500.2350110,400
Apr 10, 20250.21500.21500.21500.21500.2150-
Apr 9, 20250.19000.21500.19000.21500.215011,400
Apr 8, 20250.20000.20500.19500.20500.20505,000
Apr 7, 20250.20000.20800.19000.20000.200088,500
Apr 4, 20250.21000.21500.20500.21000.210026,000
Apr 3, 20250.20000.21000.20000.21000.2100177,000
Apr 2, 20250.22000.22000.22000.22000.2200-
Apr 1, 20250.21000.22000.21000.22000.220037,300
Mar 31, 20250.21000.21500.20500.20500.205047,400
Mar 28, 20250.22000.22000.21000.21000.21008,100
Mar 27, 20250.20500.21000.20500.21000.2100111,500
Mar 26, 20250.21000.21000.21000.21000.210023,500
Mar 25, 20250.21000.22000.21000.22000.22003,500
Mar 24, 20250.21000.21500.21000.21500.215029,100
Mar 21, 20250.22000.22000.21000.21500.215038,500
Mar 20, 20250.23000.23500.22500.22500.225033,200
Mar 19, 20250.21500.23000.21500.23000.2300151,400
Mar 18, 20250.22000.22000.21000.21500.215030,600
Mar 17, 20250.21500.21500.21000.21000.210017,000
Mar 14, 20250.20000.20000.20000.20000.2000500
Mar 13, 20250.21500.21500.20500.21000.210082,300
Mar 12, 20250.22000.22000.21000.22000.22009,200
Mar 11, 20250.22000.22000.22000.22000.220012,000
Mar 10, 20250.22000.22000.21300.21300.213010,500
Mar 7, 20250.22000.22000.22000.22000.22006,600
Mar 6, 20250.20000.22000.20000.21000.210028,700
Mar 5, 20250.20500.21500.20500.21500.215022,200
Mar 4, 20250.19500.20800.19500.20500.20504,500
Mar 3, 20250.20500.21000.20500.21000.21002,500
Feb 28, 20250.20500.21500.19000.19500.1950106,200
Feb 27, 20250.21500.22000.21500.22000.22004,000
Feb 26, 20250.20500.22300.20500.22000.220011,400
Feb 25, 20250.21300.21300.20000.21000.210033,900
Feb 24, 20250.22000.22000.21500.21500.21503,500
Feb 21, 20250.21500.21500.20000.21000.210038,000
Feb 20, 20250.21500.22500.21500.22000.22006,500
Feb 19, 20250.22000.23500.21500.23500.2350113,300
Feb 18, 20250.24000.24000.23000.23000.230029,000
Feb 14, 20250.23500.24300.23000.23000.230054,700
Feb 13, 20250.23500.23500.23500.23500.2350-
Feb 12, 20250.23500.24000.23500.23500.23508,000
Feb 11, 20250.24000.24500.24000.24500.245022,500
Feb 10, 20250.23000.24500.22500.24500.2450105,600
Feb 7, 20250.20500.20500.20500.20500.2050500
Feb 6, 20250.22500.22500.22500.22500.22504,000
Feb 5, 20250.23000.23500.23000.23500.235041,700
Feb 4, 20250.23000.23000.21000.23000.230040,900
Feb 3, 20250.21000.23500.21000.22800.228016,900
Jan 31, 20250.22500.23000.22000.23000.230071,000
Jan 30, 20250.20000.22500.20000.22000.2200216,600
Jan 29, 20250.21000.21000.21000.21000.21002,000
Jan 28, 20250.20000.20000.19500.19500.195078,300
Jan 27, 20250.20000.20000.20000.20000.20006,000
Jan 24, 20250.20500.20500.20500.20500.2050500
Jan 23, 20250.19500.21000.19500.21000.210016,300
Jan 22, 20250.21500.21500.20000.20000.200048,500
Jan 21, 20250.21000.21000.20000.20000.200019,500
Jan 20, 20250.20500.20500.20000.20500.205036,400
Jan 17, 20250.21000.21000.20000.20500.205054,100
Jan 16, 20250.21000.21500.20000.21500.215098,400
Jan 15, 20250.21500.21500.21000.21000.210020,100
Jan 14, 20250.21500.21500.20000.21500.215033,500
Jan 13, 20250.21000.22000.21000.21000.210054,000
Jan 10, 20250.22000.22000.21000.21000.210092,000
Jan 9, 20250.21500.22000.21500.22000.2200213,200
Jan 8, 20250.21000.21500.21000.21500.215023,000
Jan 7, 20250.22000.22000.20500.20500.2050195,200
Jan 6, 20250.21000.21500.21000.21500.215069,500
Jan 3, 20250.22000.22000.21000.21000.2100171,600
Jan 2, 20250.21500.22000.21500.22000.22006,000
Dec 31, 20240.21300.21500.21300.21500.215019,500
Dec 30, 20240.21000.21300.21000.21300.21307,500
Dec 27, 20240.21000.21300.20500.21000.210038,100
Dec 24, 20240.21500.21500.21500.21500.2150-
Dec 23, 20240.21000.22000.21000.21500.215057,600
Dec 20, 20240.22500.22500.22500.22500.22506,500
Dec 19, 20240.21500.22000.21500.22000.2200101,000
Dec 18, 20240.20500.21000.20000.21000.2100279,500
Dec 17, 20240.20500.20500.20500.20500.2050458,100
Dec 16, 20240.22000.22000.18500.20500.2050553,400
Dec 13, 20240.22500.22500.21500.21500.2150316,800
Dec 12, 20240.23500.23500.21500.21500.2150124,000
Dec 11, 20240.22500.23300.22000.23000.230045,500
Dec 10, 20240.23000.23000.23000.23000.23006,500
Dec 9, 20240.23000.23500.23000.23500.235058,700
Dec 6, 20240.23500.23500.22500.23000.2300119,900
Dec 5, 20240.24000.24000.23500.23500.235058,000
Dec 4, 20240.24500.24500.23500.24000.240018,000
Dec 3, 20240.23500.24000.23500.24000.240015,100
Dec 2, 20240.24000.24000.22500.23500.235078,000
Nov 29, 20240.24500.24800.23500.24000.240017,500
Nov 28, 20240.24500.24500.24500.24500.24503,000
Nov 27, 20240.24000.24500.24000.24500.245020,500
Nov 26, 20240.22500.24500.22500.24500.245087,000
Nov 25, 20240.23000.23000.22500.22500.225022,500
Nov 22, 20240.23000.23000.23000.23000.230038,400
Nov 21, 20240.24000.24000.23500.23500.235062,200
Nov 20, 20240.23500.24500.23500.24000.240016,100
Nov 19, 20240.24000.24000.22500.23500.235072,600
Nov 18, 20240.24000.24500.24000.24000.240045,000
Nov 15, 20240.24500.24500.24000.24000.240037,900
Nov 14, 20240.24500.25000.24500.24500.245013,500
Nov 13, 20240.24000.25000.24000.25000.250096,000
Nov 12, 20240.23000.25000.23000.24000.2400228,700
Nov 11, 20240.24000.24000.22000.23000.2300176,900
Nov 8, 20240.24500.24500.24000.24000.240020,400
Nov 7, 20240.25000.25000.24500.25000.250034,000
Nov 6, 20240.25000.25500.24500.24500.245098,500
Nov 5, 20240.24500.25500.24000.25500.255061,600
Nov 4, 20240.26000.26000.24000.24500.2450165,500
Nov 1, 20240.26000.26500.26000.26000.260097,000
Oct 31, 20240.27000.27000.25000.25500.2550118,000
Oct 30, 20240.28000.28000.26800.27500.275026,400
Oct 29, 20240.28500.29000.28000.28000.280033,000
Oct 28, 20240.29000.29000.28000.28500.285035,000
Oct 25, 20240.29000.29000.28500.29000.290022,000
Oct 24, 20240.30000.31000.29500.29500.295028,100
Oct 23, 20240.29500.30000.29500.29500.2950237,900
Oct 22, 20240.28500.29000.28000.29000.2900115,300
Oct 21, 20240.27500.28500.27500.28000.280078,400
Oct 18, 20240.27500.27500.26500.27000.270029,400
Oct 17, 20240.26500.27500.26500.27000.270075,700
Oct 16, 20240.27500.28000.26000.26500.265093,100
Oct 15, 20240.27000.27000.27000.27000.270043,200
Oct 11, 20240.27500.27500.27000.27000.27004,000
Oct 10, 20240.28000.28000.28000.28000.280036,500
Oct 9, 20240.27000.27500.27000.27500.275014,900
Oct 8, 20240.28000.28000.27000.27000.270084,500
Oct 7, 20240.28000.28000.28000.28000.28004,900
Oct 4, 20240.27500.28000.27500.28000.2800113,000
Oct 3, 20240.27500.28000.27000.27500.2750276,000
Oct 2, 20240.26500.27500.26000.27500.2750195,400
Oct 1, 20240.25000.26500.25000.25500.2550267,800
Sep 30, 20240.25500.25500.25000.25000.250076,500
Sep 27, 20240.25500.26000.25000.26000.260065,800
Sep 26, 20240.24500.26000.24500.26000.2600129,500
Sep 25, 20240.24000.25000.24000.24500.2450421,000
Sep 24, 20240.23500.24500.23000.23000.2300368,000
Sep 23, 20240.23500.23500.22500.23500.235060,800
Sep 20, 20240.24000.24500.22500.23000.2300193,600
Sep 19, 20240.24500.24500.24000.24000.2400127,800
Sep 18, 20240.25000.25000.24000.25000.250020,400
Sep 17, 20240.25500.25500.24000.24500.2450231,500
Sep 16, 20240.27500.28000.25500.25500.2550268,600
Sep 13, 20240.29000.29000.27500.27500.2750119,800
Sep 12, 20240.27000.29000.27000.29000.2900550,500
Sep 11, 20240.26500.27000.26500.27000.27009,500
Sep 10, 20240.27500.27500.27000.27000.2700205,600
Sep 9, 20240.27500.28000.27500.28000.280019,000
Sep 6, 20240.29000.29000.27500.27500.2750268,500
Sep 5, 20240.29000.29000.28000.29000.290067,000
Sep 4, 20240.29000.29000.28000.28000.280011,500
Sep 3, 20240.28500.29500.28000.29500.2950259,100
Aug 30, 20240.28500.28500.28500.28500.285020,500
Aug 29, 20240.28500.29000.28500.28500.285033,000
Aug 28, 20240.28500.29000.28500.29000.290021,500
Aug 27, 20240.29000.29000.29000.29000.2900132,800
Aug 26, 20240.29000.29500.28500.29500.295038,000
Aug 23, 20240.30000.30000.29000.29000.290015,100
Aug 22, 20240.30000.30000.30000.30000.300028,500
Aug 21, 20240.28500.30000.28500.30000.300051,000
Aug 20, 20240.30000.30000.28000.28500.285056,500
Aug 19, 20240.28000.30500.28000.30000.3000315,000
Aug 16, 20240.27500.28000.27000.28000.280035,000
Aug 15, 20240.28000.28000.27000.27500.275053,500
Aug 14, 20240.30500.31500.27000.28000.2800406,700
Aug 13, 20240.30000.31000.30000.30500.3050453,300
Aug 12, 20240.25000.30500.25000.30500.30501,460,900
Aug 9, 20240.21500.21500.21000.21000.210025,000
Aug 8, 20240.21500.21500.21000.21000.210043,400
Aug 7, 20240.22000.22000.21500.21500.215026,500
Aug 6, 20240.20500.22000.20500.21500.215093,700
Aug 2, 20240.24000.24000.23000.23000.230039,200
Aug 1, 20240.25000.25000.24000.24000.240049,500
Jul 31, 20240.26000.26000.24500.25500.2550130,100
Jul 30, 20240.24500.26000.24500.26000.2600240,400
Jul 29, 20240.24000.24500.23500.24500.2450148,700
Jul 26, 20240.24000.24000.23500.23500.235030,200
Jul 25, 20240.25000.25000.23500.23500.235023,000
Jul 24, 20240.26500.26500.25000.25500.255072,600
Jul 23, 20240.26500.26500.25500.26000.2600104,200
Jul 22, 20240.26000.26500.26000.26500.265096,700
Jul 19, 20240.24500.26000.24000.26000.260071,500
Jul 18, 20240.25000.25000.25000.25000.25004,000
Jul 17, 20240.27000.27000.24500.24500.245019,000
Jul 16, 20240.26000.26500.25500.26500.265099,500
Jul 15, 20240.25000.25000.23500.23500.2350235,700
Jul 12, 20240.25000.25500.25000.25000.250068,000
Jul 11, 20240.24000.25000.24000.25000.250068,900
Jul 10, 20240.23000.24000.23000.24000.2400127,000
Jul 9, 20240.22500.23500.22500.23500.235038,000
Jul 8, 20240.23000.23000.23000.23000.23007,500
Jul 5, 20240.24500.24500.24500.24500.24504,500
Jul 4, 20240.24000.25000.24000.25000.2500123,000
Jul 3, 20240.22500.24000.22500.24000.240039,100
Jul 2, 20240.22500.22500.22500.22500.2250-
Jun 28, 20240.24000.24000.22500.22500.225056,500
Jun 27, 20240.24500.24500.24000.24000.240026,200
Jun 26, 20240.22500.26000.22500.24500.2450203,700
Jun 25, 20240.23000.23000.22000.22500.225019,500
Jun 24, 20240.25000.25000.23000.23000.230047,000
Jun 21, 20240.24000.27500.24000.25000.25001,065,500
Jun 20, 20240.23000.25000.22500.24000.2400502,700
Jun 19, 20240.22500.22500.22500.22500.2250-
Jun 18, 20240.21500.22500.21000.22500.225066,900
Jun 17, 20240.23000.23000.21500.21500.215054,100
Jun 14, 20240.22500.23000.22000.23000.230078,000
Jun 13, 20240.23000.23000.22500.22500.225045,100
Jun 12, 20240.23000.23500.23000.23500.2350124,600
Jun 11, 20240.23500.23500.23000.23000.230038,000
Jun 10, 20240.25000.25000.23000.23500.2350112,100
Jun 7, 20240.25000.25000.24500.24500.245018,600
Jun 6, 20240.25500.26000.25500.25500.255036,100
Jun 5, 20240.25000.26000.25000.25500.255074,500
Jun 4, 20240.25500.25500.24500.25000.2500250,300
Jun 3, 20240.26500.26500.25500.25500.2550144,000
May 31, 20240.25500.26500.25500.26000.260075,500
May 30, 20240.25500.26000.25500.26000.260012,300
May 29, 20240.25500.26500.25500.26500.2650422,700
May 28, 20240.24500.25500.24500.25500.2550246,200
May 27, 20240.24500.25000.24500.25000.2500105,700
May 24, 20240.24000.25000.24000.25000.2500271,700
May 23, 20240.23500.25000.23500.24000.24001,299,500
May 22, 20240.24000.24000.22500.23000.2300297,100
May 21, 20240.24000.24000.22500.23500.2350862,800
May 17, 20240.22500.23500.22500.23000.2300140,300
May 16, 20240.23000.23000.22000.22000.2200107,100
May 15, 20240.22000.23500.22000.22000.220087,200
May 14, 20240.23000.23500.22000.23000.2300135,000
May 13, 20240.23500.23500.22500.22500.225041,000
May 10, 20240.23500.23500.23000.23000.2300110,800
May 9, 20240.23500.23500.23000.23000.230049,000
May 8, 20240.23000.23500.22000.23000.2300273,700
May 7, 20240.23000.23000.22500.23000.230063,400
May 6, 20240.23500.24000.23000.23000.230075,700
May 3, 20240.24000.24000.21000.23500.2350604,700
May 2, 20240.24000.24500.22500.24000.2400225,700
May 1, 20240.26000.26000.24500.24500.245080,200
Apr 30, 20240.27000.27000.25000.25500.2550235,100
Apr 29, 20240.28000.30000.27500.27500.275092,500
Apr 26, 20240.27500.27500.27000.27500.2750129,500
Apr 25, 20240.27000.27000.25500.26500.265041,500
Apr 24, 20240.25500.31000.25000.28500.2850272,900
Apr 23, 20240.23500.25500.23500.25500.255041,500
Apr 22, 20240.25000.25000.24000.24000.240049,600
Apr 19, 20240.24000.27500.24000.25000.2500732,800
Apr 18, 20240.30000.30000.29000.29000.29007,600
Apr 17, 20240.30000.31000.30000.30000.300068,500

Related Tickers

VIO.V Vior Inc.
0.1700
0.00%
 
RKQ.MU Regis Resources Ltd
2.5410
-3.93%
 
RQQ.SG OceanaGold Corp
3.2870
+0.21%
 
LBDP.BE Klondike Gold Corp
0.0555
+6.73%
 
D7Q1.F Monument Mining Limited
0.2900
0.00%
 
BSX.TO Belo Sun Mining Corp
0.2200
-6.38%
 
IAL.SG Iamgold Corp
6.83
-2.87%
 
NEM.MX Newmont Corporation
1,141.00
+3.16%
 
KIN2.HA Kinross Gold Corp
13.04
-1.40%
 
GCAT.L Caracal Gold Plc
0.2750
+3.77%