Bonterra Energy Corp. (TSX:BNE)
Canada · Delayed Price · Currency is CAD 4.900
+0.170 (3.59%)
At close: Jan 23, 2026
Bonterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.77 | 4.94 | 4.77 | 4.90 | 4.90 | 3.59% | 95,214 |
| Jan 22, 2026 | 4.81 | 4.81 | 4.64 | 4.73 | 4.73 | -0.63% | 52,589 |
| Jan 21, 2026 | 4.80 | 4.91 | 4.67 | 4.76 | 4.76 | 1.93% | 51,920 |
| Jan 20, 2026 | 4.89 | 4.92 | 4.58 | 4.67 | 4.67 | -1.48% | 62,587 |
| Jan 19, 2026 | 4.79 | 4.84 | 4.72 | 4.74 | 4.74 | - | 58,729 |
| Jan 16, 2026 | 4.81 | 4.95 | 4.65 | 4.74 | 4.74 | -1.66% | 64,776 |
| Jan 15, 2026 | 4.62 | 4.96 | 4.54 | 4.82 | 4.82 | 3.88% | 74,838 |
| Jan 14, 2026 | 4.55 | 4.65 | 4.55 | 4.64 | 4.64 | 1.75% | 40,046 |
| Jan 13, 2026 | 4.45 | 4.59 | 4.42 | 4.56 | 4.56 | 2.47% | 59,516 |
| Jan 12, 2026 | 4.44 | 4.53 | 4.36 | 4.45 | 4.45 | 1.60% | 55,130 |
| Jan 9, 2026 | 4.25 | 4.39 | 4.25 | 4.38 | 4.38 | 3.79% | 31,474 |
| Jan 8, 2026 | 4.24 | 4.25 | 4.12 | 4.22 | 4.22 | 2.68% | 31,928 |
| Jan 7, 2026 | 4.23 | 4.30 | 4.08 | 4.11 | 4.11 | -3.97% | 92,131 |
| Jan 6, 2026 | 4.34 | 4.41 | 4.20 | 4.28 | 4.28 | -0.93% | 88,274 |
| Jan 5, 2026 | 4.59 | 4.59 | 4.25 | 4.32 | 4.32 | -6.09% | 67,758 |
| Jan 2, 2026 | 4.54 | 4.62 | 4.52 | 4.60 | 4.60 | 1.77% | 38,927 |
| Dec 31, 2025 | 4.66 | 4.66 | 4.45 | 4.52 | 4.52 | -3.42% | 26,315 |
| Dec 30, 2025 | 4.50 | 4.69 | 4.50 | 4.68 | 4.68 | 3.08% | 74,489 |
| Dec 29, 2025 | 4.29 | 4.75 | 4.29 | 4.54 | 4.54 | 5.58% | 99,393 |
| Dec 24, 2025 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | 0.23% | 34,941 |
| Dec 23, 2025 | 4.30 | 4.30 | 4.15 | 4.29 | 4.29 | -0.69% | 18,589 |
| Dec 22, 2025 | 4.20 | 4.33 | 4.17 | 4.32 | 4.32 | 3.60% | 31,523 |
| Dec 19, 2025 | 4.19 | 4.28 | 4.17 | 4.17 | 4.17 | -0.24% | 35,566 |
| Dec 18, 2025 | 4.24 | 4.36 | 4.07 | 4.18 | 4.18 | -0.95% | 13,450 |
| Dec 17, 2025 | 4.10 | 4.23 | 4.07 | 4.22 | 4.22 | 2.18% | 25,168 |
| Dec 16, 2025 | 4.38 | 4.38 | 4.08 | 4.13 | 4.13 | - | 29,769 |
| Dec 15, 2025 | 4.10 | 4.15 | 4.00 | 4.13 | 4.13 | -0.48% | 32,816 |
| Dec 12, 2025 | 4.29 | 4.29 | 4.05 | 4.15 | 4.15 | 2.98% | 19,353 |
| Dec 11, 2025 | 4.02 | 4.08 | 4.00 | 4.03 | 4.03 | -3.12% | 35,226 |
| Dec 10, 2025 | 4.14 | 4.17 | 3.99 | 4.16 | 4.16 | 1.22% | 23,291 |
| Dec 9, 2025 | 4.24 | 4.24 | 3.87 | 4.11 | 4.11 | -2.84% | 124,436 |
| Dec 8, 2025 | 4.43 | 4.43 | 4.18 | 4.23 | 4.23 | -0.94% | 24,799 |
| Dec 5, 2025 | 4.19 | 4.33 | 4.16 | 4.27 | 4.27 | 1.91% | 36,224 |
| Dec 4, 2025 | 4.12 | 4.19 | 4.01 | 4.19 | 4.19 | 2.95% | 46,176 |
| Dec 3, 2025 | 3.94 | 4.07 | 3.93 | 4.07 | 4.07 | 4.90% | 68,939 |
| Dec 2, 2025 | 3.96 | 3.96 | 3.83 | 3.88 | 3.88 | -2.27% | 21,165 |
| Dec 1, 2025 | 3.85 | 3.98 | 3.85 | 3.97 | 3.97 | 3.12% | 52,695 |
| Nov 28, 2025 | 3.71 | 3.85 | 3.69 | 3.85 | 3.85 | 4.34% | 65,035 |
| Nov 27, 2025 | 3.73 | 3.74 | 3.63 | 3.69 | 3.69 | - | 34,027 |
| Nov 26, 2025 | 3.68 | 3.69 | 3.57 | 3.69 | 3.69 | 1.93% | 25,168 |
| Nov 25, 2025 | 3.70 | 3.70 | 3.58 | 3.62 | 3.62 | -1.90% | 13,355 |
| Nov 24, 2025 | 3.68 | 3.70 | 3.60 | 3.69 | 3.69 | 0.27% | 35,194 |
| Nov 21, 2025 | 3.60 | 3.68 | 3.58 | 3.68 | 3.68 | 0.55% | 100,853 |
| Nov 20, 2025 | 3.54 | 3.74 | 3.54 | 3.66 | 3.66 | 2.52% | 111,774 |
| Nov 19, 2025 | 3.51 | 3.66 | 3.51 | 3.57 | 3.57 | -2.46% | 55,930 |
| Nov 18, 2025 | 3.47 | 3.71 | 3.43 | 3.66 | 3.66 | 5.48% | 98,029 |
| Nov 17, 2025 | 3.65 | 3.67 | 3.46 | 3.47 | 3.47 | -5.19% | 45,465 |
| Nov 14, 2025 | 3.75 | 3.75 | 3.60 | 3.66 | 3.66 | 1.10% | 88,932 |
| Nov 13, 2025 | 4.06 | 4.09 | 3.56 | 3.62 | 3.62 | -9.27% | 149,522 |
| Nov 12, 2025 | 3.91 | 4.03 | 3.83 | 3.99 | 3.99 | 2.57% | 109,298 |