Bonterra Energy Corp. (TSX:BNE)
Canada
· Delayed Price · Currency is CAD 3.600
-0.130 (-3.49%)
May 30, 2025, 4:00 PM EDT
Bonterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 3.76 | 3.76 | 3.70 | 3.76 | 3.76 | 2.17% | 26,822 |
| May 26, 2025 | 3.50 | 3.71 | 3.50 | 3.68 | 3.68 | 6.67% | 39,400 |
| May 23, 2025 | 3.37 | 3.47 | 3.36 | 3.45 | 3.45 | 0.58% | 16,710 |
| May 22, 2025 | 3.40 | 3.43 | 3.27 | 3.43 | 3.43 | 0.59% | 11,300 |
| May 21, 2025 | 3.45 | 3.50 | 3.33 | 3.41 | 3.41 | 2.40% | 29,400 |
| May 20, 2025 | 3.35 | 3.35 | 3.26 | 3.33 | 3.33 | 3.10% | 19,931 |
| May 16, 2025 | 3.21 | 3.32 | 3.20 | 3.23 | 3.23 | -2.12% | 15,200 |
| May 15, 2025 | 3.33 | 3.39 | 3.29 | 3.30 | 3.30 | -2.08% | 15,500 |
| May 14, 2025 | 3.45 | 3.48 | 3.32 | 3.37 | 3.37 | -3.16% | 18,120 |
| May 13, 2025 | 3.33 | 3.54 | 3.33 | 3.48 | 3.48 | 4.82% | 26,048 |
| May 12, 2025 | 3.21 | 3.49 | 3.11 | 3.32 | 3.32 | 3.43% | 33,800 |
| May 9, 2025 | 3.18 | 3.25 | 3.13 | 3.21 | 3.21 | 2.23% | 29,900 |
| May 8, 2025 | 3.02 | 3.17 | 3.02 | 3.14 | 3.14 | 6.44% | 12,845 |
| May 7, 2025 | 3.11 | 3.11 | 2.94 | 2.95 | 2.95 | -4.84% | 16,832 |
| May 6, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 5.08% | 9,000 |
| May 5, 2025 | 3.11 | 3.12 | 2.93 | 2.95 | 2.95 | -6.35% | 25,000 |
| May 2, 2025 | 3.15 | 3.22 | 3.14 | 3.15 | 3.15 | 0.64% | 30,500 |
| May 1, 2025 | 3.20 | 3.27 | 3.11 | 3.13 | 3.13 | -1.26% | 18,700 |
| Apr 30, 2025 | 3.13 | 3.30 | 3.13 | 3.17 | 3.17 | -1.86% | 36,900 |
| Apr 29, 2025 | 3.25 | 3.33 | 3.20 | 3.23 | 3.23 | -1.22% | 12,430 |
| Apr 28, 2025 | 3.20 | 3.33 | 3.18 | 3.27 | 3.27 | 1.55% | 19,643 |
| Apr 25, 2025 | 3.15 | 3.27 | 3.15 | 3.22 | 3.22 | 4.21% | 27,200 |
| Apr 24, 2025 | 3.13 | 3.20 | 3.08 | 3.09 | 3.09 | -0.32% | 15,000 |
| Apr 23, 2025 | 3.24 | 3.26 | 3.00 | 3.10 | 3.10 | -4.02% | 27,000 |
| Apr 22, 2025 | 3.25 | 3.26 | 3.17 | 3.23 | 3.23 | 2.22% | 15,420 |
| Apr 21, 2025 | 3.17 | 3.17 | 3.06 | 3.16 | 3.16 | -0.32% | 55,230 |
| Apr 17, 2025 | 3.11 | 3.27 | 3.07 | 3.17 | 3.17 | 2.26% | 43,600 |
| Apr 16, 2025 | 3.00 | 3.22 | 3.00 | 3.10 | 3.10 | 2.31% | 40,500 |
| Apr 15, 2025 | 3.05 | 3.10 | 3.03 | 3.03 | 3.03 | -1.62% | 25,700 |
| Apr 14, 2025 | 2.89 | 3.09 | 2.89 | 3.08 | 3.08 | 6.94% | 87,600 |
| Apr 11, 2025 | 2.65 | 2.93 | 2.63 | 2.88 | 2.88 | 9.09% | 103,700 |
| Apr 10, 2025 | 2.86 | 2.86 | 2.56 | 2.64 | 2.64 | -10.51% | 255,900 |
| Apr 9, 2025 | 2.60 | 3.00 | 2.58 | 2.95 | 2.95 | 10.49% | 244,620 |
| Apr 8, 2025 | 2.99 | 3.00 | 2.60 | 2.67 | 2.67 | -8.56% | 161,400 |
| Apr 7, 2025 | 2.99 | 3.03 | 2.84 | 2.92 | 2.92 | -7.30% | 164,700 |
| Apr 4, 2025 | 3.27 | 3.27 | 2.80 | 3.15 | 3.15 | -7.62% | 266,500 |
| Apr 3, 2025 | 3.54 | 3.54 | 3.28 | 3.41 | 3.41 | -5.54% | 69,700 |
| Apr 2, 2025 | 3.49 | 3.61 | 3.48 | 3.61 | 3.61 | 1.69% | 12,200 |
| Apr 1, 2025 | 3.52 | 3.55 | 3.47 | 3.55 | 3.55 | 0.85% | 8,600 |
| Mar 31, 2025 | 3.61 | 3.61 | 3.52 | 3.52 | 3.52 | -0.56% | 12,000 |
| Mar 28, 2025 | 3.61 | 3.61 | 3.53 | 3.54 | 3.54 | -1.67% | 6,409 |
| Mar 27, 2025 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | -1.37% | 14,402 |
| Mar 26, 2025 | 3.59 | 3.71 | 3.59 | 3.65 | 3.65 | 1.67% | 44,541 |
| Mar 25, 2025 | 3.58 | 3.61 | 3.55 | 3.59 | 3.59 | 1.13% | 31,400 |
| Mar 24, 2025 | 3.63 | 3.63 | 3.53 | 3.55 | 3.55 | -1.11% | 21,700 |
| Mar 21, 2025 | 3.50 | 3.60 | 3.50 | 3.59 | 3.59 | 1.99% | 35,310 |
| Mar 20, 2025 | 3.55 | 3.59 | 3.52 | 3.52 | 3.52 | -0.56% | 11,600 |