Bonterra Energy Corp. (TSX:BNE)
Canada · Delayed Price · Currency is CAD 3.450
-0.030 (-0.86%)
Aug 7, 2025, 4:00 PM EDT
Bonterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.48 | 3.52 | 3.43 | 3.45 | 3.45 | -0.86% | 39,751 |
| Aug 6, 2025 | 3.50 | 3.51 | 3.42 | 3.48 | 3.48 | -0.29% | 44,410 |
| Aug 5, 2025 | 3.65 | 3.65 | 3.45 | 3.49 | 3.49 | -3.86% | 57,000 |
| Aug 1, 2025 | 3.66 | 3.66 | 3.56 | 3.63 | 3.63 | -3.20% | 14,234 |
| Jul 31, 2025 | 3.72 | 3.86 | 3.72 | 3.75 | 3.75 | -2.34% | 26,206 |
| Jul 30, 2025 | 3.87 | 3.89 | 3.80 | 3.84 | 3.84 | -1.54% | 9,015 |
| Jul 29, 2025 | 3.85 | 3.96 | 3.85 | 3.90 | 3.90 | 1.04% | 43,213 |
| Jul 28, 2025 | 3.85 | 3.92 | 3.81 | 3.86 | 3.86 | 0.78% | 19,300 |
| Jul 25, 2025 | 3.79 | 3.86 | 3.75 | 3.83 | 3.83 | - | 53,900 |
| Jul 24, 2025 | 3.69 | 3.84 | 3.69 | 3.83 | 3.83 | 4.08% | 58,027 |
| Jul 23, 2025 | 3.65 | 3.74 | 3.64 | 3.68 | 3.68 | 1.10% | 29,030 |
| Jul 22, 2025 | 3.63 | 3.68 | 3.57 | 3.64 | 3.64 | 1.39% | 29,805 |
| Jul 21, 2025 | 3.67 | 3.67 | 3.59 | 3.59 | 3.59 | -2.18% | 75,000 |
| Jul 18, 2025 | 3.58 | 3.68 | 3.58 | 3.67 | 3.67 | 2.80% | 35,933 |
| Jul 17, 2025 | 3.50 | 3.61 | 3.50 | 3.57 | 3.57 | 2.88% | 36,940 |
| Jul 16, 2025 | 3.58 | 3.58 | 3.45 | 3.47 | 3.47 | -1.98% | 97,000 |
| Jul 15, 2025 | 3.61 | 3.63 | 3.52 | 3.54 | 3.54 | -1.67% | 45,600 |
| Jul 14, 2025 | 3.54 | 3.62 | 3.52 | 3.60 | 3.60 | 1.69% | 28,400 |
| Jul 11, 2025 | 3.51 | 3.57 | 3.45 | 3.54 | 3.54 | 0.85% | 52,100 |
| Jul 10, 2025 | 3.58 | 3.64 | 3.50 | 3.51 | 3.51 | -1.96% | 47,000 |
| Jul 9, 2025 | 3.59 | 3.65 | 3.43 | 3.58 | 3.58 | -1.92% | 36,311 |
| Jul 8, 2025 | 3.50 | 3.73 | 3.44 | 3.65 | 3.65 | 4.58% | 32,712 |
| Jul 7, 2025 | 3.55 | 3.56 | 3.45 | 3.49 | 3.49 | -1.69% | 27,700 |
| Jul 4, 2025 | 3.55 | 3.59 | 3.53 | 3.55 | 3.55 | 0.57% | 28,701 |
| Jul 3, 2025 | 3.50 | 3.57 | 3.47 | 3.53 | 3.53 | 0.28% | 35,600 |
| Jul 2, 2025 | 3.53 | 3.58 | 3.49 | 3.52 | 3.52 | 0.28% | 25,431 |
| Jun 30, 2025 | 3.50 | 3.55 | 3.44 | 3.51 | 3.51 | 0.57% | 42,110 |
| Jun 27, 2025 | 3.65 | 3.66 | 3.46 | 3.49 | 3.49 | -1.97% | 75,700 |
| Jun 26, 2025 | 3.65 | 3.66 | 3.56 | 3.56 | 3.56 | -1.66% | 25,200 |
| Jun 25, 2025 | 3.64 | 3.65 | 3.59 | 3.62 | 3.62 | -1.09% | 30,300 |
| Jun 24, 2025 | 3.61 | 3.70 | 3.61 | 3.66 | 3.66 | -1.35% | 31,000 |
| Jun 23, 2025 | 3.97 | 3.97 | 3.65 | 3.71 | 3.71 | -5.36% | 32,000 |
| Jun 20, 2025 | 3.91 | 3.97 | 3.82 | 3.92 | 3.92 | 2.08% | 21,100 |
| Jun 19, 2025 | 3.90 | 3.92 | 3.84 | 3.84 | 3.84 | 0.52% | 29,900 |
| Jun 18, 2025 | 3.96 | 3.96 | 3.78 | 3.82 | 3.82 | -1.29% | 29,700 |
| Jun 17, 2025 | 3.97 | 3.97 | 3.78 | 3.87 | 3.87 | 0.26% | 50,001 |
| Jun 16, 2025 | 3.95 | 3.95 | 3.80 | 3.86 | 3.86 | -2.28% | 21,500 |
| Jun 13, 2025 | 3.99 | 4.01 | 3.81 | 3.95 | 3.95 | 2.60% | 84,541 |
| Jun 12, 2025 | 3.80 | 3.85 | 3.78 | 3.85 | 3.85 | 0.79% | 26,200 |
| Jun 11, 2025 | 3.75 | 3.82 | 3.66 | 3.82 | 3.82 | 4.95% | 45,200 |
| Jun 10, 2025 | 3.60 | 3.69 | 3.59 | 3.64 | 3.64 | 1.96% | 26,400 |
| Jun 9, 2025 | 3.57 | 3.64 | 3.57 | 3.57 | 3.57 | -0.28% | 26,940 |
| Jun 6, 2025 | 3.58 | 3.65 | 3.56 | 3.58 | 3.58 | 2.29% | 65,708 |
| Jun 5, 2025 | 3.55 | 3.55 | 3.49 | 3.50 | 3.50 | -0.57% | 46,130 |
| Jun 4, 2025 | 3.60 | 3.60 | 3.48 | 3.52 | 3.52 | -1.95% | 14,220 |
| Jun 3, 2025 | 3.63 | 3.63 | 3.54 | 3.59 | 3.59 | 0.84% | 38,800 |
| Jun 2, 2025 | 3.69 | 3.79 | 3.56 | 3.56 | 3.56 | -1.11% | 32,316 |
| May 30, 2025 | 3.73 | 3.73 | 3.60 | 3.60 | 3.60 | -3.49% | 45,607 |
| May 29, 2025 | 3.66 | 3.82 | 3.65 | 3.73 | 3.73 | -2.86% | 26,612 |
| May 28, 2025 | 3.89 | 3.89 | 3.63 | 3.84 | 3.84 | 2.13% | 26,100 |