Bonterra Energy Corp. (TSX:BNE)
Canada flag Canada · Delayed Price · Currency is CAD
3.210
+0.070 (2.23%)
May 9, 2025, 3:59 PM EDT

Bonterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20253.183.253.133.213.212.23%29,900
May 8, 20253.023.173.023.143.146.44%12,845
May 7, 20253.113.112.942.952.95-4.84%16,832
May 6, 20253.043.103.043.103.105.08%9,000
May 5, 20253.113.122.932.952.95-6.35%25,000
May 2, 20253.153.223.143.153.150.64%30,500
May 1, 20253.203.273.113.133.13-1.26%18,700
Apr 30, 20253.133.303.133.173.17-1.86%36,900
Apr 29, 20253.253.333.203.233.23-1.22%12,430
Apr 28, 20253.203.333.183.273.271.55%19,643
Apr 25, 20253.153.273.153.223.224.21%27,200
Apr 24, 20253.133.203.083.093.09-0.32%15,000
Apr 23, 20253.243.263.003.103.10-4.02%27,000
Apr 22, 20253.253.263.173.233.232.22%15,420
Apr 21, 20253.173.173.063.163.16-0.32%55,230
Apr 17, 20253.113.273.073.173.172.26%43,600
Apr 16, 20253.003.223.003.103.102.31%40,500
Apr 15, 20253.053.103.033.033.03-1.62%25,700
Apr 14, 20252.893.092.893.083.086.94%87,600
Apr 11, 20252.652.932.632.882.889.09%103,700
Apr 10, 20252.862.862.562.642.64-10.51%255,900
Apr 9, 20252.603.002.582.952.9510.49%244,620
Apr 8, 20252.993.002.602.672.67-8.56%161,400
Apr 7, 20252.993.032.842.922.92-7.30%164,700
Apr 4, 20253.273.272.803.153.15-7.62%266,500
Apr 3, 20253.543.543.283.413.41-5.54%69,700
Apr 2, 20253.493.613.483.613.611.69%12,200
Apr 1, 20253.523.553.473.553.550.85%8,600
Mar 31, 20253.613.613.523.523.52-0.56%12,000
Mar 28, 20253.613.613.533.543.54-1.67%6,409
Mar 27, 20253.633.653.603.603.60-1.37%14,402
Mar 26, 20253.593.713.593.653.651.67%44,541
Mar 25, 20253.583.613.553.593.591.13%31,400
Mar 24, 20253.633.633.533.553.55-1.11%21,700
Mar 21, 20253.503.603.503.593.591.99%35,310
Mar 20, 20253.553.593.523.523.52-0.56%11,600
Mar 19, 20253.493.553.473.543.541.43%30,800
Mar 18, 20253.513.523.413.493.49-0.57%20,709
Mar 17, 20253.653.653.433.513.510.57%24,627
Mar 14, 20253.573.573.453.493.49-1.13%58,100
Mar 13, 20253.603.693.513.533.53-3.02%8,900
Mar 12, 20253.343.643.343.643.641.68%8,800
Mar 11, 20253.503.583.403.583.583.17%35,200
Mar 10, 20253.473.593.353.473.47-18,815
Mar 7, 20253.513.593.463.473.47-1.14%29,909
Mar 6, 20253.483.513.443.513.51-0.57%12,700
Mar 5, 20253.553.573.483.533.53-1.40%32,501
Mar 4, 20253.523.603.383.583.581.42%29,700
Mar 3, 20253.563.643.483.533.53-3.29%23,900
Feb 28, 20253.603.673.593.653.650.83%9,100