Bonterra Energy Corp. (TSX:BNE)
Canada · Delayed Price · Currency is CAD 6.47
0.00 (0.00%)
At close: Mar 20, 2026
Bonterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.50 | 6.60 | 6.32 | 6.47 | 6.47 | - | 201,318 |
| Mar 19, 2026 | 6.57 | 6.75 | 6.43 | 6.47 | 6.47 | -1.97% | 138,487 |
| Mar 18, 2026 | 6.50 | 6.64 | 6.24 | 6.60 | 6.60 | 2.48% | 132,833 |
| Mar 17, 2026 | 5.90 | 6.46 | 5.89 | 6.44 | 6.44 | 5.92% | 555,563 |
| Mar 16, 2026 | 6.10 | 6.10 | 5.98 | 6.08 | 6.08 | -0.16% | 83,047 |
| Mar 13, 2026 | 5.75 | 6.10 | 5.68 | 6.09 | 6.09 | 3.75% | 239,300 |
| Mar 12, 2026 | 5.94 | 6.03 | 5.71 | 5.87 | 5.87 | 4.26% | 128,285 |
| Mar 11, 2026 | 5.57 | 5.69 | 5.57 | 5.63 | 5.63 | 1.44% | 74,787 |
| Mar 10, 2026 | 5.68 | 5.70 | 5.49 | 5.55 | 5.55 | -2.63% | 45,786 |
| Mar 9, 2026 | 5.77 | 6.00 | 5.60 | 5.70 | 5.70 | 2.15% | 123,763 |
| Mar 6, 2026 | 5.81 | 5.85 | 5.56 | 5.58 | 5.58 | -2.96% | 40,153 |
| Mar 5, 2026 | 5.51 | 5.79 | 5.51 | 5.75 | 5.75 | 3.79% | 102,049 |
| Mar 4, 2026 | 5.58 | 5.58 | 5.36 | 5.54 | 5.54 | 0.91% | 67,675 |
| Mar 3, 2026 | 5.41 | 5.55 | 5.27 | 5.49 | 5.49 | 1.10% | 126,934 |
| Mar 2, 2026 | 5.49 | 5.54 | 5.19 | 5.43 | 5.43 | 2.65% | 165,765 |
| 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 |