Bonterra Energy Corp. (TSX:BNE)
Canada · Delayed Price · Currency is CAD 4.270
+0.080 (1.91%)
At close: Dec 5, 2025
Bonterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 3.73 | 3.95 | 3.73 | 3.89 | 3.89 | 5.14% | 69,828 |
| Nov 10, 2025 | 3.69 | 3.70 | 3.59 | 3.70 | 3.70 | 1.09% | 95,787 |
| Nov 7, 2025 | 3.65 | 3.66 | 3.57 | 3.66 | 3.66 | 1.39% | 12,319 |
| Nov 6, 2025 | 3.66 | 3.66 | 3.58 | 3.61 | 3.61 | -0.28% | 15,807 |
| Nov 5, 2025 | 3.67 | 3.67 | 3.56 | 3.62 | 3.62 | 1.40% | 30,632 |
| Nov 4, 2025 | 3.58 | 3.61 | 3.55 | 3.57 | 3.57 | -0.83% | 14,310 |
| Nov 3, 2025 | 3.60 | 3.68 | 3.57 | 3.60 | 3.60 | -0.55% | 32,505 |
| Oct 31, 2025 | 3.61 | 3.62 | 3.55 | 3.62 | 3.62 | 1.12% | 38,900 |
| Oct 30, 2025 | 3.56 | 3.61 | 3.48 | 3.58 | 3.58 | 0.56% | 27,018 |
| Oct 29, 2025 | 3.56 | 3.56 | 3.51 | 3.56 | 3.56 | 2.01% | 23,543 |
| Oct 28, 2025 | 3.56 | 3.56 | 3.48 | 3.49 | 3.49 | -2.79% | 15,352 |
| Oct 27, 2025 | 3.61 | 3.66 | 3.55 | 3.59 | 3.59 | 1.99% | 22,535 |
| Oct 24, 2025 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | -3.03% | 24,980 |
| Oct 23, 2025 | 3.57 | 3.67 | 3.48 | 3.63 | 3.63 | 4.31% | 105,652 |
| Oct 22, 2025 | 3.38 | 3.48 | 3.35 | 3.48 | 3.48 | 3.26% | 64,224 |
| Oct 21, 2025 | 3.36 | 3.38 | 3.33 | 3.37 | 3.37 | 0.30% | 23,150 |
| Oct 20, 2025 | 3.39 | 3.43 | 3.33 | 3.36 | 3.36 | -0.59% | 41,136 |
| Oct 17, 2025 | 3.38 | 3.40 | 3.33 | 3.38 | 3.38 | -1.17% | 120,217 |
| Oct 16, 2025 | 3.41 | 3.43 | 3.35 | 3.42 | 3.42 | 0.29% | 51,269 |
| Oct 15, 2025 | 3.42 | 3.46 | 3.38 | 3.41 | 3.41 | -0.29% | 29,814 |
| Oct 14, 2025 | 3.41 | 3.45 | 3.37 | 3.42 | 3.42 | -1.44% | 39,495 |
| Oct 10, 2025 | 3.51 | 3.51 | 3.41 | 3.47 | 3.47 | -2.80% | 67,380 |
| Oct 9, 2025 | 3.64 | 3.66 | 3.51 | 3.57 | 3.57 | -1.24% | 112,821 |
| Oct 8, 2025 | 3.63 | 3.70 | 3.60 | 3.62 | 3.62 | 0.14% | 42,892 |
| Oct 7, 2025 | 3.63 | 3.63 | 3.45 | 3.61 | 3.61 | - | 49,210 |
| Oct 6, 2025 | 3.53 | 3.69 | 3.53 | 3.61 | 3.61 | 2.56% | 44,024 |
| Oct 3, 2025 | 3.54 | 3.60 | 3.50 | 3.52 | 3.52 | -0.85% | 37,917 |
| Oct 2, 2025 | 3.60 | 3.60 | 3.52 | 3.55 | 3.55 | - | 9,001 |
| Oct 1, 2025 | 3.51 | 3.65 | 3.51 | 3.55 | 3.55 | -2.74% | 13,750 |
| Sep 30, 2025 | 3.65 | 3.70 | 3.64 | 3.65 | 3.65 | -3.18% | 20,920 |
| Sep 29, 2025 | 3.86 | 3.86 | 3.72 | 3.77 | 3.77 | -1.82% | 39,235 |
| Sep 26, 2025 | 3.83 | 3.89 | 3.80 | 3.84 | 3.84 | 1.05% | 18,100 |