Bonterra Energy Corp. (TSX:BNE)
Canada · Delayed Price · Currency is CAD 5.29
+0.12 (2.32%)
At close: Feb 27, 2026
Bonterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.21 | 5.38 | 5.20 | 5.29 | 5.29 | 2.32% | 175,124 |
| Feb 26, 2026 | 5.05 | 5.21 | 4.96 | 5.17 | 5.17 | 1.97% | 121,043 |
| Feb 25, 2026 | 5.13 | 5.24 | 4.94 | 5.07 | 5.07 | - | 198,764 |
| Feb 24, 2026 | 5.15 | 5.15 | 5.04 | 5.07 | 5.07 | -1.55% | 29,134 |
| Feb 23, 2026 | 5.15 | 5.17 | 5.07 | 5.15 | 5.15 | - | 98,625 |
| Feb 20, 2026 | 5.13 | 5.15 | 5.06 | 5.15 | 5.15 | 0.78% | 29,602 |
| Feb 19, 2026 | 5.12 | 5.15 | 5.08 | 5.11 | 5.11 | - | 73,480 |
| Feb 18, 2026 | 5.21 | 5.29 | 5.03 | 5.11 | 5.11 | -0.58% | 149,628 |
| Feb 17, 2026 | 5.23 | 5.23 | 5.05 | 5.14 | 5.14 | -1.15% | 41,921 |
| Feb 13, 2026 | 5.16 | 5.25 | 5.11 | 5.20 | 5.20 | 2.16% | 20,032 |
| Feb 12, 2026 | 5.27 | 5.29 | 5.02 | 5.09 | 5.09 | -3.42% | 68,545 |
| Feb 11, 2026 | 5.09 | 5.29 | 5.04 | 5.27 | 5.27 | 4.15% | 108,954 |
| Feb 10, 2026 | 5.25 | 5.25 | 5.03 | 5.06 | 5.06 | -2.50% | 39,043 |
| Feb 9, 2026 | 5.25 | 5.47 | 5.07 | 5.19 | 5.19 | 2.57% | 145,453 |
| Feb 6, 2026 | 4.89 | 5.14 | 4.83 | 5.06 | 5.06 | 2.22% | 48,034 |
| Feb 5, 2026 | 5.47 | 5.47 | 4.92 | 4.95 | 4.95 | -3.88% | 58,016 |
| Feb 4, 2026 | 5.06 | 5.30 | 4.96 | 5.15 | 5.15 | 2.18% | 82,530 |
| Feb 3, 2026 | 5.00 | 5.13 | 5.00 | 5.04 | 5.04 | 2.23% | 60,808 |
| Feb 2, 2026 | 5.00 | 5.00 | 4.80 | 4.93 | 4.93 | -0.80% | 30,346 |
| Jan 30, 2026 | 5.00 | 5.22 | 4.94 | 4.97 | 4.97 | -1.00% | 98,434 |
| Jan 29, 2026 | 5.00 | 5.14 | 4.93 | 5.02 | 5.02 | 0.40% | 116,240 |
| Jan 28, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 93,775 |
| Jan 27, 2026 | 5.00 | 5.08 | 4.84 | 5.00 | 5.00 | - | 72,843 |
| Jan 26, 2026 | 4.95 | 5.05 | 4.92 | 5.00 | 5.00 | 2.04% | 130,585 |
| 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 |