Bonterra Energy Corp. (TSX:BNE)
Canada · Delayed Price · Currency is CAD 3.570
+0.090 (2.59%)
Oct 23, 2025, 9:54 AM EDT
Bonterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | 1,740 |
| Oct 21, 2025 | 3.36 | 3.38 | 3.33 | 3.37 | 3.37 | 0.30% | 23,200 |
| Oct 20, 2025 | 3.39 | 3.43 | 3.33 | 3.36 | 3.36 | -0.59% | 41,136 |
| Oct 17, 2025 | 3.38 | 3.40 | 3.33 | 3.38 | 3.38 | -1.17% | 120,217 |
| Oct 16, 2025 | 3.41 | 3.43 | 3.35 | 3.42 | 3.42 | 0.29% | 51,300 |
| Oct 15, 2025 | 3.42 | 3.46 | 3.38 | 3.41 | 3.41 | -0.29% | 29,814 |
| Oct 14, 2025 | 3.41 | 3.45 | 3.37 | 3.42 | 3.42 | -1.44% | 39,500 |
| Oct 10, 2025 | 3.51 | 3.51 | 3.41 | 3.47 | 3.47 | -2.80% | 67,400 |
| Oct 9, 2025 | 3.64 | 3.66 | 3.51 | 3.57 | 3.57 | -1.38% | 112,821 |
| Oct 8, 2025 | 3.63 | 3.70 | 3.60 | 3.62 | 3.62 | 0.28% | 42,900 |
| Oct 7, 2025 | 3.63 | 3.63 | 3.45 | 3.61 | 3.61 | - | 49,210 |
| Oct 6, 2025 | 3.53 | 3.69 | 3.53 | 3.61 | 3.61 | 2.56% | 44,024 |
| Oct 3, 2025 | 3.54 | 3.60 | 3.50 | 3.52 | 3.52 | -0.85% | 37,917 |
| Oct 2, 2025 | 3.60 | 3.60 | 3.52 | 3.55 | 3.55 | - | 9,001 |
| Oct 1, 2025 | 3.51 | 3.65 | 3.51 | 3.55 | 3.55 | -2.74% | 13,800 |
| Sep 30, 2025 | 3.65 | 3.70 | 3.64 | 3.65 | 3.65 | -3.18% | 20,920 |
| Sep 29, 2025 | 3.86 | 3.86 | 3.72 | 3.77 | 3.77 | -1.82% | 39,235 |
| Sep 26, 2025 | 3.83 | 3.89 | 3.80 | 3.84 | 3.84 | 1.05% | 18,100 |
| Sep 25, 2025 | 3.77 | 3.82 | 3.76 | 3.80 | 3.80 | 0.53% | 16,900 |
| Sep 24, 2025 | 3.64 | 3.82 | 3.64 | 3.78 | 3.78 | 1.34% | 24,300 |
| Sep 23, 2025 | 3.55 | 3.78 | 3.55 | 3.73 | 3.73 | 4.19% | 85,300 |
| Sep 22, 2025 | 3.47 | 3.58 | 3.46 | 3.58 | 3.58 | 3.47% | 46,142 |
| Sep 19, 2025 | 3.57 | 3.57 | 3.46 | 3.46 | 3.46 | -3.89% | 49,600 |
| Sep 18, 2025 | 3.59 | 3.60 | 3.55 | 3.60 | 3.60 | -0.28% | 16,539 |
| Sep 17, 2025 | 3.57 | 3.64 | 3.57 | 3.61 | 3.61 | 0.28% | 30,402 |
| Sep 16, 2025 | 3.49 | 3.65 | 3.48 | 3.60 | 3.60 | 4.05% | 75,339 |
| Sep 15, 2025 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | - | 25,300 |
| Sep 12, 2025 | 3.55 | 3.55 | 3.44 | 3.46 | 3.46 | 1.17% | 23,445 |
| Sep 11, 2025 | 3.53 | 3.53 | 3.42 | 3.42 | 3.42 | -3.39% | 16,100 |
| Sep 10, 2025 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | 4.12% | 42,400 |
| Sep 9, 2025 | 3.42 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 17,725 |
| Sep 8, 2025 | 3.41 | 3.50 | 3.39 | 3.46 | 3.46 | 2.06% | 54,221 |
| Sep 5, 2025 | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | -2.02% | 26,908 |
| Sep 4, 2025 | 3.41 | 3.47 | 3.37 | 3.46 | 3.46 | 1.17% | 20,525 |
| Sep 3, 2025 | 3.47 | 3.49 | 3.42 | 3.42 | 3.42 | -2.56% | 13,811 |
| Sep 2, 2025 | 3.46 | 3.52 | 3.45 | 3.51 | 3.51 | 1.74% | 23,100 |
| Aug 29, 2025 | 3.45 | 3.53 | 3.43 | 3.45 | 3.45 | - | 28,445 |
| Aug 28, 2025 | 3.47 | 3.50 | 3.38 | 3.45 | 3.45 | -2.54% | 113,737 |
| Aug 27, 2025 | 3.61 | 3.61 | 3.46 | 3.54 | 3.54 | 2.31% | 53,500 |
| Aug 26, 2025 | 3.51 | 3.52 | 3.45 | 3.46 | 3.46 | -2.54% | 14,323 |
| Aug 25, 2025 | 3.58 | 3.59 | 3.50 | 3.55 | 3.55 | - | 19,526 |
| Aug 22, 2025 | 3.54 | 3.57 | 3.51 | 3.55 | 3.55 | 0.57% | 21,440 |
| Aug 21, 2025 | 3.50 | 3.53 | 3.44 | 3.53 | 3.53 | 2.92% | 24,900 |
| Aug 20, 2025 | 3.43 | 3.48 | 3.43 | 3.43 | 3.43 | - | 18,100 |
| Aug 19, 2025 | 3.51 | 3.51 | 3.40 | 3.43 | 3.43 | -2.83% | 29,800 |
| Aug 18, 2025 | 3.50 | 3.53 | 3.46 | 3.53 | 3.53 | 0.28% | 29,900 |
| Aug 15, 2025 | 3.58 | 3.60 | 3.52 | 3.52 | 3.52 | -2.22% | 13,639 |
| Aug 14, 2025 | 3.66 | 3.66 | 3.59 | 3.60 | 3.60 | - | 22,700 |
| Aug 13, 2025 | 3.50 | 3.65 | 3.50 | 3.60 | 3.60 | 1.69% | 20,419 |
| Aug 12, 2025 | 3.57 | 3.60 | 3.51 | 3.54 | 3.54 | -0.84% | 6,041 |